Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 52.53 | 52.63 | 52.03 | 52.42 | 359,596 | -0.03(-0.05%) |
Jun 27, 2014 | 51.79 | 52.49 | 51.78 | 52.45 | 507,236 | +0.53(+1.02%) |
Jun 26, 2014 | 52.06 | 52.25 | 51.69 | 51.92 | 456,511 | -0.23(-0.44%) |
Jun 25, 2014 | 52.07 | 52.37 | 51.70 | 52.15 | 298,300 | +0.11(+0.22%) |
Jun 24, 2014 | 52.50 | 52.70 | 52.03 | 52.03 | 561,936 | -0.46(-0.87%) |
Jun 23, 2014 | 52.04 | 52.56 | 51.71 | 52.49 | 472,914 | +0.45(+0.86%) |
Jun 20, 2014 | 52.24 | 52.54 | 51.95 | 52.04 | 1,608,338 | -0.21(-0.41%) |
Jun 19, 2014 | 52.63 | 52.63 | 52.11 | 52.26 | 414,790 | -0.20(-0.39%) |
Jun 18, 2014 | 52.42 | 52.59 | 51.96 | 52.46 | 379,876 | +0.00(+0.00%) |
Jun 17, 2014 | 52.04 | 52.94 | 51.90 | 52.46 | 438,402 | +0.45(+0.87%) |
Jun 16, 2014 | 52.17 | 52.45 | 51.88 | 52.01 | 479,438 | -0.09(-0.17%) |
Jun 13, 2014 | 51.91 | 52.34 | 51.73 | 52.10 | 204,379 | +0.32(+0.61%) |
Jun 12, 2014 | 52.02 | 52.11 | 51.65 | 51.78 | 260,482 | -0.35(-0.68%) |
Jun 11, 2014 | 52.12 | 52.32 | 51.84 | 52.13 | 272,678 | -0.07(-0.14%) |
Jun 10, 2014 | 52.06 | 52.26 | 51.96 | 52.20 | 265,725 | +0.64(+1.25%) |
Jun 06, 2014 | 51.46 | 51.79 | 51.05 | 51.56 | 305,449 | +0.13(+0.26%) |
Jun 05, 2014 | 51.28 | 51.74 | 50.76 | 51.43 | 342,202 | +0.34(+0.67%) |
Jun 04, 2014 | 50.87 | 51.16 | 50.80 | 51.08 | 238,342 | +0.11(+0.22%) |
Jun 03, 2014 | 51.17 | 51.26 | 50.75 | 50.97 | 343,780 | -0.39(-0.76%) |
Jun 02, 2014 | 51.25 | 51.45 | 50.66 | 51.36 | 241,098 | +0.20(+0.40%) |
May 30, 2014 | 51.40 | 51.55 | 51.10 | 51.15 | 416,303 | -0.29(-0.57%) |
May 29, 2014 | 51.14 | 51.56 | 50.99 | 51.44 | 234,272 | +0.35(+0.69%) |
May 28, 2014 | 51.12 | 51.23 | 50.67 | 51.09 | 223,207 | -0.02(-0.03%) |
May 27, 2014 | 51.16 | 51.34 | 50.86 | 51.11 | 271,714 | -0.01(-0.02%) |
May 23, 2014 | 50.94 | 51.12 | 51.12 | 51.12 | 243,851 | +0.25(+0.49%) |
May 22, 2014 | 50.73 | 50.94 | 50.36 | 50.87 | 186,180 | +0.27(+0.54%) |
May 21, 2014 | 50.43 | 50.76 | 50.28 | 50.60 | 290,062 | +0.35(+0.70%) |
May 20, 2014 | 50.76 | 51.00 | 50.10 | 50.24 | 451,172 | -0.46(-0.90%) |
May 19, 2014 | 50.11 | 50.87 | 49.94 | 50.70 | 315,847 | +0.64(+1.27%) |
May 16, 2014 | 50.03 | 50.09 | 49.48 | 50.07 | 344,848 | +0.22(+0.44%) |
May 15, 2014 | 49.93 | 49.97 | 49.13 | 49.85 | 410,039 | -0.30(-0.60%) |
May 14, 2014 | 50.74 | 51.11 | 50.14 | 50.15 | 326,112 | -0.77(-1.52%) |
May 13, 2014 | 51.32 | 51.42 | 50.90 | 50.92 | 246,922 | -0.28(-0.55%) |
May 12, 2014 | 50.61 | 51.34 | 50.50 | 51.20 | 256,339 | +0.84(+1.68%) |
May 09, 2014 | 50.45 | 50.45 | 49.79 | 50.36 | 246,856 | -0.11(-0.23%) |
May 08, 2014 | 50.22 | 51.02 | 50.17 | 50.47 | 685,488 | +0.11(+0.21%) |
May 07, 2014 | 50.19 | 50.47 | 49.62 | 50.37 | 617,057 | +0.18(+0.35%) |
May 06, 2014 | 49.62 | 50.38 | 49.29 | 50.19 | 584,911 | +0.53(+1.06%) |
May 05, 2014 | 49.16 | 49.75 | 48.84 | 49.66 | 433,181 | +0.15(+0.30%) |
May 02, 2014 | 48.93 | 49.82 | 48.55 | 49.51 | 418,466 | +0.71(+1.46%) |
May 01, 2014 | 48.63 | 49.21 | 47.91 | 48.80 | 294,730 | +0.33(+0.69%) |
Apr 30, 2014 | 47.55 | 48.52 | 47.41 | 48.47 | 392,560 | +0.68(+1.42%) |
Apr 29, 2014 | 48.20 | 48.74 | 47.58 | 47.79 | 378,967 | -0.11(-0.22%) |
Apr 28, 2014 | 47.87 | 48.31 | 47.26 | 47.90 | 268,955 | +0.21(+0.44%) |
Apr 25, 2014 | 47.84 | 48.23 | 47.59 | 47.69 | 310,495 | -0.42(-0.88%) |
Apr 24, 2014 | 48.42 | 48.62 | 47.96 | 48.11 | 226,159 | -0.01(-0.02%) |
Apr 23, 2014 | 48.15 | 48.38 | 47.92 | 48.12 | 304,024 | -0.17(-0.35%) |
Apr 22, 2014 | 48.44 | 48.57 | 48.21 | 48.28 | 228,543 | -0.08(-0.16%) |
Apr 21, 2014 | 48.45 | 48.73 | 48.23 | 48.36 | 198,842 | -0.14(-0.29%) |
Apr 17, 2014 | 48.28 | 48.50 | 48.50 | 48.50 | 210,198 | +0.15(+0.31%) |
Apr 16, 2014 | 47.84 | 48.51 | 47.84 | 48.35 | 366,020 | +0.73(+1.53%) |
Apr 15, 2014 | 46.89 | 47.69 | 46.48 | 47.63 | 293,519 | +0.78(+1.67%) |
Apr 14, 2014 | 46.97 | 47.53 | 46.65 | 46.84 | 447,839 | +0.07(+0.15%) |
Apr 11, 2014 | 47.26 | 47.72 | 46.46 | 46.77 | 453,508 | -0.65(-1.37%) |
Apr 10, 2014 | 48.92 | 48.96 | 47.41 | 47.42 | 329,762 | -1.48(-3.04%) |
Apr 09, 2014 | 48.63 | 48.93 | 48.37 | 48.91 | 167,122 | +0.40(+0.83%) |
Apr 08, 2014 | 47.98 | 48.66 | 47.85 | 48.50 | 272,966 | +0.54(+1.14%) |
Apr 07, 2014 | 48.58 | 49.05 | 47.90 | 47.96 | 430,206 | -0.80(-1.64%) |
Apr 04, 2014 | 49.73 | 49.94 | 48.62 | 48.76 | 400,286 | -0.69(-1.39%) |
Apr 03, 2014 | 49.15 | 49.59 | 49.00 | 49.44 | 458,891 | +0.13(+0.27%) |
Apr 02, 2014 | 49.70 | 49.98 | 48.97 | 49.31 | 253,180 | -0.40(-0.80%) |