Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 44.30 | 44.30 | 44.30 | 0 | -0.16(-0.36%) | |
Jun 27, 2014 | 44.51 | 44.54 | 44.46 | 44.46 | 557 | -0.04(-0.09%) |
Jun 26, 2014 | 44.51 | 44.51 | 44.50 | 44.50 | 326 | -0.40(-0.89%) |
Jun 25, 2014 | 44.40 | 44.90 | 44.40 | 44.90 | 1,145 | +0.50(+1.13%) |
Jun 24, 2014 | 44.38 | 44.40 | 44.38 | 44.40 | 963 | -0.09(-0.20%) |
Jun 23, 2014 | 44.24 | 44.49 | 44.00 | 44.49 | 763 | +0.50(+1.14%) |
Jun 20, 2014 | 44.36 | 44.36 | 43.85 | 43.99 | 895 | -0.51(-1.15%) |
Jun 19, 2014 | 44.85 | 44.85 | 44.50 | 44.50 | 1,080 | -0.50(-1.11%) |
Jun 18, 2014 | 45.34 | 45.34 | 44.83 | 45.00 | 1,990 | +0.00(+0.00%) |
Jun 17, 2014 | 45.67 | 45.67 | 45.00 | 45.00 | 699 | -0.23(-0.51%) |
Jun 16, 2014 | 45.48 | 45.68 | 44.79 | 45.23 | 1,304 | +0.56(+1.25%) |
Jun 13, 2014 | 44.67 | 44.67 | 44.67 | 44.67 | 361 | -0.45(-1.00%) |
Jun 12, 2014 | 45.88 | 45.88 | 45.12 | 45.12 | 836 | -0.28(-0.62%) |
Jun 11, 2014 | 45.44 | 45.44 | 45.40 | 45.40 | 3,174 | -0.62(-1.35%) |
Jun 10, 2014 | 46.02 | 46.02 | 46.02 | 46.02 | 2,000 | -0.33(-0.71%) |
Jun 06, 2014 | 46.60 | 46.60 | 46.35 | 46.35 | 2,325 | -0.24(-0.52%) |
Jun 05, 2014 | 47.20 | 47.20 | 46.45 | 46.59 | 1,644 | +0.60(+1.30%) |
Jun 04, 2014 | 45.66 | 45.99 | 45.65 | 45.99 | 1,155 | +0.23(+0.50%) |
Jun 03, 2014 | 45.76 | 45.76 | 45.76 | 45.76 | 337 | +0.42(+0.93%) |
Jun 02, 2014 | 44.51 | 45.34 | 44.51 | 45.34 | 680 | +0.46(+1.02%) |
May 30, 2014 | 45.07 | 45.07 | 44.86 | 44.88 | 2,338 | -0.21(-0.47%) |
May 29, 2014 | 45.10 | 45.10 | 45.09 | 45.09 | 447 | -1.10(-2.38%) |
May 28, 2014 | 46.27 | 47.81 | 46.19 | 46.19 | 1,891 | -1.78(-3.71%) |
May 27, 2014 | 46.65 | 47.97 | 46.65 | 47.97 | 335 | +0.71(+1.50%) |
May 26, 2014 | 47.09 | 47.26 | 47.09 | 47.26 | 1,800 | +0.42(+0.90%) |
May 23, 2014 | 46.84 | 46.84 | 46.84 | 46.84 | 200 | -0.16(-0.34%) |
May 22, 2014 | 46.95 | 47.01 | 46.95 | 47.00 | 1,383 | +0.10(+0.21%) |
May 21, 2014 | 46.50 | 46.90 | 46.47 | 46.90 | 2,435 | +0.28(+0.60%) |
May 20, 2014 | 46.62 | 46.62 | 46.62 | 46.62 | 137 | +0.02(+0.04%) |
May 15, 2014 | 46.60 | 46.60 | 46.60 | 46.60 | 0 | +0.26(+0.56%) |
May 14, 2014 | 46.68 | 46.68 | 46.34 | 46.34 | 515 | -0.32(-0.69%) |
May 13, 2014 | 46.50 | 46.75 | 46.50 | 46.66 | 1,260 | +0.17(+0.37%) |
May 12, 2014 | 46.14 | 46.49 | 46.14 | 46.49 | 1,820 | +0.34(+0.74%) |
May 09, 2014 | 46.16 | 46.16 | 46.15 | 46.15 | 310 | +0.00(+0.00%) |
May 08, 2014 | 46.12 | 46.15 | 46.12 | 46.15 | 293 | +0.50(+1.10%) |
May 07, 2014 | 45.08 | 45.65 | 45.08 | 45.65 | 1,654 | +0.16(+0.35%) |
May 06, 2014 | 45.07 | 45.49 | 45.07 | 45.49 | 1,189 | +0.45(+1.00%) |
May 05, 2014 | 45.08 | 45.37 | 45.04 | 45.04 | 1,847 | -0.46(-1.01%) |
May 02, 2014 | 45.48 | 45.50 | 45.48 | 45.50 | 1,340 | +0.38(+0.84%) |
May 01, 2014 | 45.47 | 45.50 | 45.12 | 45.12 | 435 | +0.06(+0.13%) |
Apr 30, 2014 | 45.00 | 45.45 | 44.77 | 45.06 | 3,953 | +0.06(+0.13%) |
Apr 29, 2014 | 45.00 | 45.00 | 45.00 | 45.00 | 377 | +0.90(+2.04%) |
Apr 28, 2014 | 44.10 | 44.10 | 44.10 | 44.10 | 1,200 | -0.25(-0.56%) |
Apr 25, 2014 | 44.44 | 44.50 | 44.35 | 44.35 | 1,242 | -0.15(-0.34%) |
Apr 23, 2014 | 44.50 | 44.50 | 44.50 | 44.50 | 149 | -0.29(-0.65%) |
Apr 22, 2014 | 45.01 | 45.01 | 44.79 | 44.79 | 1,682 | -1.42(-3.07%) |
Apr 21, 2014 | 46.01 | 46.21 | 46.01 | 46.21 | 988 | -0.25(-0.54%) |
Apr 17, 2014 | 46.46 | 46.46 | 46.46 | 0 | +0.05(+0.11%) | |
Apr 16, 2014 | 46.41 | 46.41 | 46.41 | 46.41 | 500 | +0.31(+0.67%) |
Apr 15, 2014 | 46.00 | 46.10 | 45.65 | 46.10 | 500 | +0.08(+0.17%) |
Apr 14, 2014 | 47.00 | 47.00 | 46.01 | 46.02 | 1,077 | -0.16(-0.35%) |
Apr 09, 2014 | 46.18 | 46.18 | 46.18 | 46.18 | 115 | -0.62(-1.32%) |
Apr 08, 2014 | 46.85 | 46.85 | 46.80 | 46.80 | 855 | -0.01(-0.02%) |
Apr 07, 2014 | 47.52 | 47.52 | 46.81 | 46.81 | 1,125 | -0.07(-0.15%) |
Apr 04, 2014 | 47.64 | 47.64 | 46.88 | 46.88 | 811 | -0.32(-0.68%) |
Apr 03, 2014 | 47.97 | 47.97 | 47.20 | 47.20 | 894 | -0.41(-0.86%) |
Apr 02, 2014 | 47.62 | 47.62 | 47.61 | 47.61 | 451 | -0.39(-0.81%) |