Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 42.95 | 44.60 | 42.93 | 44.37 | 1,630,926 | +1.39(+3.25%) |
Jun 27, 2014 | 43.34 | 43.34 | 42.55 | 42.98 | 10,213,788 | -0.04(-0.09%) |
Jun 26, 2014 | 43.47 | 43.47 | 42.83 | 43.02 | 914,348 | -0.36(-0.83%) |
Jun 25, 2014 | 43.30 | 43.49 | 43.05 | 43.38 | 672,188 | +0.10(+0.23%) |
Jun 24, 2014 | 43.45 | 43.73 | 42.92 | 43.27 | 1,039,134 | -0.39(-0.89%) |
Jun 23, 2014 | 44.27 | 44.27 | 43.55 | 43.66 | 884,456 | -0.74(-1.68%) |
Jun 20, 2014 | 44.87 | 44.87 | 44.13 | 44.41 | 1,082,196 | -0.29(-0.64%) |
Jun 19, 2014 | 44.92 | 45.50 | 44.65 | 44.70 | 658,750 | -0.12(-0.27%) |
Jun 18, 2014 | 43.88 | 44.91 | 43.80 | 44.81 | 1,082,576 | +0.92(+2.10%) |
Jun 17, 2014 | 43.77 | 44.10 | 43.30 | 43.89 | 1,588,060 | +0.07(+0.15%) |
Jun 16, 2014 | 43.97 | 44.08 | 43.41 | 43.83 | 767,894 | +0.13(+0.30%) |
Jun 13, 2014 | 44.28 | 44.53 | 43.55 | 43.70 | 590,626 | -0.44(-0.99%) |
Jun 12, 2014 | 44.50 | 44.71 | 43.70 | 44.13 | 870,762 | -0.27(-0.60%) |
Jun 11, 2014 | 45.15 | 45.47 | 44.32 | 44.40 | 1,374,598 | -1.12(-2.47%) |
Jun 10, 2014 | 46.09 | 46.23 | 44.93 | 45.52 | 630,146 | -1.04(-2.24%) |
Jun 06, 2014 | 46.65 | 47.00 | 46.44 | 46.56 | 812,278 | -0.01(-0.02%) |
Jun 05, 2014 | 46.12 | 46.60 | 45.70 | 46.58 | 774,982 | +0.59(+1.27%) |
Jun 04, 2014 | 45.10 | 46.02 | 45.09 | 45.99 | 692,238 | +0.77(+1.71%) |
Jun 03, 2014 | 45.78 | 45.91 | 45.12 | 45.22 | 995,560 | -0.68(-1.48%) |
Jun 02, 2014 | 45.52 | 45.98 | 45.35 | 45.90 | 665,712 | +0.54(+1.18%) |
May 30, 2014 | 45.83 | 46.00 | 45.15 | 45.36 | 742,544 | -0.48(-1.05%) |
May 29, 2014 | 45.35 | 45.84 | 45.24 | 45.84 | 625,896 | +0.44(+0.97%) |
May 28, 2014 | 45.79 | 45.96 | 45.10 | 45.40 | 696,026 | -0.59(-1.28%) |
May 27, 2014 | 45.99 | 46.17 | 45.62 | 45.99 | 702,916 | +0.20(+0.43%) |
May 23, 2014 | 45.03 | 45.80 | 45.80 | 45.80 | 1,293,200 | +0.05(+0.12%) |
May 22, 2014 | 45.08 | 45.94 | 45.08 | 45.74 | 355,324 | +0.33(+0.73%) |
May 21, 2014 | 45.60 | 45.66 | 45.02 | 45.41 | 786,184 | +0.12(+0.26%) |
May 20, 2014 | 45.58 | 45.58 | 44.87 | 45.29 | 833,252 | -0.27(-0.60%) |
May 19, 2014 | 45.56 | 46.09 | 45.49 | 45.56 | 598,398 | -0.26(-0.57%) |
May 16, 2014 | 45.84 | 46.10 | 45.37 | 45.83 | 774,030 | -0.08(-0.17%) |
May 15, 2014 | 46.01 | 46.07 | 45.21 | 45.91 | 973,430 | -0.13(-0.29%) |
May 14, 2014 | 46.74 | 46.91 | 45.86 | 46.04 | 948,902 | -0.87(-1.84%) |
May 13, 2014 | 47.18 | 47.62 | 46.72 | 46.91 | 1,462,852 | -0.29(-0.61%) |
May 12, 2014 | 46.24 | 47.40 | 46.01 | 47.20 | 1,676,454 | +1.20(+2.62%) |
May 09, 2014 | 44.33 | 46.02 | 44.19 | 45.99 | 1,406,200 | +1.61(+3.63%) |
May 08, 2014 | 44.02 | 45.99 | 43.24 | 44.38 | 2,430,650 | +1.80(+4.23%) |
May 07, 2014 | 43.03 | 43.08 | 42.16 | 42.58 | 1,749,390 | -0.84(-1.92%) |
May 06, 2014 | 43.93 | 44.13 | 43.35 | 43.41 | 725,408 | -0.65(-1.48%) |
May 05, 2014 | 43.21 | 44.33 | 43.01 | 44.06 | 959,670 | +0.43(+0.99%) |
May 02, 2014 | 43.23 | 44.00 | 43.20 | 43.63 | 709,406 | +0.41(+0.96%) |
May 01, 2014 | 43.15 | 43.40 | 42.41 | 43.22 | 969,608 | +0.21(+0.49%) |
Apr 30, 2014 | 41.83 | 43.01 | 41.65 | 43.01 | 1,353,938 | +1.04(+2.49%) |
Apr 29, 2014 | 42.24 | 43.00 | 41.84 | 41.97 | 1,172,568 | +0.22(+0.51%) |
Apr 28, 2014 | 42.34 | 42.80 | 41.38 | 41.75 | 917,952 | -0.49(-1.17%) |
Apr 25, 2014 | 42.27 | 42.56 | 42.00 | 42.24 | 917,304 | -0.14(-0.33%) |
Apr 24, 2014 | 43.66 | 43.66 | 42.23 | 42.38 | 1,251,772 | -0.96(-2.20%) |
Apr 23, 2014 | 43.76 | 44.00 | 43.30 | 43.34 | 753,844 | -0.58(-1.33%) |
Apr 22, 2014 | 43.78 | 44.00 | 43.45 | 43.92 | 685,820 | +0.32(+0.75%) |
Apr 21, 2014 | 43.38 | 43.62 | 43.18 | 43.60 | 407,640 | +0.19(+0.43%) |
Apr 17, 2014 | 42.87 | 43.41 | 43.41 | 43.41 | 1,398,800 | +0.59(+1.38%) |
Apr 16, 2014 | 42.67 | 43.00 | 42.60 | 42.83 | 784,530 | +0.34(+0.79%) |
Apr 15, 2014 | 42.62 | 42.66 | 41.70 | 42.49 | 974,916 | -0.03(-0.08%) |
Apr 14, 2014 | 42.48 | 43.22 | 42.03 | 42.52 | 1,010,460 | +0.40(+0.95%) |
Apr 11, 2014 | 42.65 | 43.00 | 41.75 | 42.12 | 2,146,980 | -0.94(-2.18%) |
Apr 10, 2014 | 45.12 | 45.33 | 43.01 | 43.06 | 1,383,840 | -2.22(-4.90%) |
Apr 09, 2014 | 44.69 | 45.38 | 44.25 | 45.28 | 765,606 | +0.55(+1.23%) |
Apr 08, 2014 | 44.73 | 45.16 | 44.52 | 44.73 | 780,394 | -0.04(-0.08%) |
Apr 07, 2014 | 45.28 | 45.61 | 44.69 | 44.77 | 1,239,282 | -0.73(-1.60%) |
Apr 04, 2014 | 47.49 | 47.49 | 45.45 | 45.50 | 946,726 | -1.65(-3.50%) |
Apr 03, 2014 | 47.34 | 47.68 | 46.72 | 47.15 | 1,043,144 | -0.08(-0.16%) |
Apr 02, 2014 | 46.47 | 47.44 | 46.34 | 47.23 | 930,436 | +0.80(+1.73%) |