Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 51.60 | 52.16 | 51.53 | 52.01 | 1,477,306 | +0.13(+0.25%) |
Jun 27, 2014 | 51.29 | 52.33 | 51.21 | 51.88 | 2,331,736 | +0.31(+0.60%) |
Jun 26, 2014 | 50.30 | 51.62 | 50.22 | 51.57 | 2,100,163 | +1.56(+3.12%) |
Jun 25, 2014 | 50.02 | 50.29 | 49.73 | 50.01 | 2,185,457 | -0.06(-0.12%) |
Jun 24, 2014 | 51.00 | 51.42 | 49.89 | 50.07 | 4,010,436 | -1.84(-3.54%) |
Jun 23, 2014 | 51.63 | 52.32 | 50.68 | 51.91 | 4,562,093 | -0.84(-1.59%) |
Jun 20, 2014 | 51.90 | 53.67 | 50.72 | 52.75 | 12,147,800 | +7.47(+16.50%) |
Jun 19, 2014 | 45.25 | 45.32 | 44.76 | 45.28 | 2,456,489 | +0.33(+0.73%) |
Jun 18, 2014 | 44.23 | 45.00 | 44.06 | 44.95 | 1,183,778 | +0.66(+1.49%) |
Jun 17, 2014 | 44.24 | 44.64 | 44.01 | 44.29 | 2,965,096 | -0.01(-0.02%) |
Jun 16, 2014 | 44.23 | 44.51 | 43.89 | 44.30 | 1,709,706 | +0.11(+0.25%) |
Jun 13, 2014 | 43.87 | 44.28 | 43.80 | 44.19 | 1,182,972 | +0.32(+0.73%) |
Jun 12, 2014 | 45.53 | 45.56 | 43.86 | 43.87 | 2,470,185 | -1.85(-4.05%) |
Jun 11, 2014 | 45.98 | 46.08 | 45.63 | 45.72 | 945,538 | -0.39(-0.85%) |
Jun 10, 2014 | 46.21 | 46.39 | 46.00 | 46.11 | 853,634 | -0.32(-0.69%) |
Jun 06, 2014 | 46.09 | 46.57 | 46.09 | 46.43 | 1,579,446 | +0.32(+0.69%) |
Jun 05, 2014 | 46.01 | 46.27 | 45.93 | 46.11 | 1,345,581 | +0.10(+0.22%) |
Jun 04, 2014 | 45.35 | 46.23 | 45.27 | 46.01 | 1,809,949 | +0.50(+1.10%) |
Jun 03, 2014 | 44.14 | 45.67 | 44.09 | 45.51 | 2,101,617 | +1.21(+2.73%) |
Jun 02, 2014 | 44.38 | 44.49 | 43.99 | 44.30 | 1,485,868 | -0.01(-0.02%) |
May 30, 2014 | 44.83 | 45.10 | 44.30 | 44.31 | 1,515,384 | -0.67(-1.49%) |
May 29, 2014 | 45.01 | 45.23 | 44.81 | 44.98 | 957,651 | +0.10(+0.22%) |
May 28, 2014 | 45.01 | 45.25 | 44.84 | 44.88 | 1,051,877 | -0.20(-0.44%) |
May 27, 2014 | 44.87 | 45.44 | 44.87 | 45.08 | 1,171,798 | +0.38(+0.85%) |
May 23, 2014 | 44.67 | 44.70 | 44.70 | 44.70 | 579,600 | -0.02(-0.04%) |
May 22, 2014 | 44.26 | 44.92 | 44.22 | 44.72 | 595,480 | +0.38(+0.86%) |
May 21, 2014 | 44.11 | 44.51 | 43.72 | 44.34 | 968,059 | +0.46(+1.05%) |
May 20, 2014 | 44.37 | 44.37 | 43.73 | 43.88 | 1,291,121 | -0.68(-1.53%) |
May 19, 2014 | 44.29 | 44.84 | 44.28 | 44.56 | 1,079,833 | +0.04(+0.09%) |
May 16, 2014 | 44.19 | 44.77 | 44.19 | 44.52 | 882,937 | +0.33(+0.75%) |
May 15, 2014 | 44.60 | 44.71 | 43.85 | 44.19 | 1,225,158 | -0.61(-1.36%) |
May 14, 2014 | 45.47 | 45.50 | 44.72 | 44.80 | 939,562 | -0.69(-1.52%) |
May 13, 2014 | 45.62 | 45.89 | 45.43 | 45.49 | 1,451,598 | -0.12(-0.26%) |
May 12, 2014 | 45.12 | 45.71 | 45.12 | 45.61 | 815,345 | +0.63(+1.40%) |
May 09, 2014 | 44.64 | 45.04 | 44.39 | 44.98 | 1,115,617 | +0.38(+0.85%) |
May 08, 2014 | 44.06 | 45.10 | 43.99 | 44.60 | 1,910,515 | +0.49(+1.11%) |
May 07, 2014 | 43.80 | 44.34 | 43.60 | 44.11 | 2,787,204 | +0.48(+1.10%) |
May 06, 2014 | 43.64 | 43.82 | 43.00 | 43.63 | 2,916,305 | -0.67(-1.51%) |
May 05, 2014 | 44.54 | 45.02 | 44.24 | 44.30 | 1,180,721 | -0.56(-1.25%) |
May 02, 2014 | 44.50 | 45.05 | 44.50 | 44.86 | 1,127,175 | +0.38(+0.85%) |
May 01, 2014 | 43.87 | 44.58 | 43.81 | 44.48 | 1,744,332 | +0.70(+1.60%) |
Apr 30, 2014 | 43.64 | 43.83 | 43.40 | 43.78 | 1,278,082 | +0.10(+0.23%) |
Apr 29, 2014 | 43.19 | 43.84 | 43.14 | 43.68 | 1,234,058 | +0.51(+1.18%) |
Apr 28, 2014 | 43.24 | 43.51 | 42.82 | 43.17 | 2,517,148 | +0.19(+0.44%) |
Apr 25, 2014 | 43.42 | 43.49 | 42.79 | 42.98 | 937,068 | -0.56(-1.29%) |
Apr 24, 2014 | 43.38 | 43.70 | 43.05 | 43.54 | 1,646,743 | +0.29(+0.67%) |
Apr 23, 2014 | 43.49 | 43.92 | 43.20 | 43.25 | 1,581,864 | -0.26(-0.60%) |
Apr 22, 2014 | 43.74 | 44.17 | 43.49 | 43.51 | 1,704,200 | -0.21(-0.48%) |
Apr 21, 2014 | 44.28 | 44.58 | 43.69 | 43.72 | 1,441,712 | -0.72(-1.62%) |
Apr 17, 2014 | 43.76 | 44.44 | 44.44 | 44.44 | 1,555,400 | +0.63(+1.44%) |
Apr 16, 2014 | 43.65 | 44.02 | 43.51 | 43.81 | 1,064,506 | +0.44(+1.01%) |
Apr 15, 2014 | 43.34 | 43.48 | 42.54 | 43.37 | 1,793,099 | +0.05(+0.12%) |
Apr 14, 2014 | 43.24 | 43.91 | 42.98 | 43.32 | 2,191,745 | +0.44(+1.03%) |
Apr 11, 2014 | 43.40 | 43.62 | 42.80 | 42.88 | 2,922,855 | -0.88(-2.01%) |
Apr 10, 2014 | 45.01 | 45.46 | 43.68 | 43.76 | 2,399,762 | -1.28(-2.84%) |
Apr 09, 2014 | 44.46 | 45.20 | 44.46 | 45.04 | 1,503,767 | +0.58(+1.30%) |
Apr 08, 2014 | 43.52 | 44.69 | 43.40 | 44.46 | 1,736,575 | +0.78(+1.79%) |
Apr 07, 2014 | 45.45 | 45.64 | 43.38 | 43.68 | 2,965,355 | -1.88(-4.13%) |
Apr 04, 2014 | 46.00 | 46.84 | 45.24 | 45.56 | 4,239,379 | -2.00(-4.21%) |
Apr 03, 2014 | 47.91 | 48.30 | 47.14 | 47.56 | 3,006,138 | -0.32(-0.67%) |
Apr 02, 2014 | 47.47 | 48.14 | 47.40 | 47.88 | 1,314,043 | +0.38(+0.80%) |