Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 46.47 | 46.84 | 45.88 | 46.74 | 418,364 | +0.10(+0.22%) |
Jun 27, 2014 | 45.48 | 46.76 | 45.43 | 46.64 | 1,592,162 | +0.83(+1.81%) |
Jun 26, 2014 | 45.61 | 45.88 | 44.94 | 45.81 | 187,871 | +0.18(+0.39%) |
Jun 25, 2014 | 45.75 | 46.13 | 45.26 | 45.63 | 238,880 | -0.31(-0.67%) |
Jun 24, 2014 | 46.26 | 46.94 | 45.88 | 45.94 | 407,469 | -0.49(-1.06%) |
Jun 23, 2014 | 46.46 | 46.57 | 46.11 | 46.43 | 370,657 | -0.15(-0.32%) |
Jun 20, 2014 | 46.19 | 46.66 | 45.95 | 46.58 | 684,501 | +0.67(+1.46%) |
Jun 19, 2014 | 46.04 | 46.16 | 45.47 | 45.91 | 238,876 | +0.11(+0.24%) |
Jun 18, 2014 | 45.47 | 45.89 | 44.84 | 45.80 | 303,856 | +0.43(+0.94%) |
Jun 17, 2014 | 45.56 | 45.91 | 45.19 | 45.37 | 366,947 | -0.20(-0.45%) |
Jun 16, 2014 | 46.47 | 46.57 | 45.14 | 45.57 | 265,799 | -0.16(-0.35%) |
Jun 13, 2014 | 45.92 | 46.21 | 45.59 | 45.73 | 191,356 | +0.07(+0.16%) |
Jun 12, 2014 | 46.11 | 46.11 | 45.33 | 45.66 | 262,809 | -0.56(-1.21%) |
Jun 11, 2014 | 46.73 | 46.81 | 46.15 | 46.22 | 290,108 | -0.60(-1.27%) |
Jun 10, 2014 | 46.63 | 46.90 | 46.42 | 46.81 | 373,566 | -0.68(-1.43%) |
Jun 06, 2014 | 46.96 | 47.49 | 46.64 | 47.49 | 702,384 | +0.94(+2.02%) |
Jun 05, 2014 | 42.92 | 46.65 | 42.82 | 46.55 | 1,499,992 | +4.95(+11.89%) |
Jun 04, 2014 | 41.33 | 41.67 | 41.24 | 41.61 | 412,939 | +0.09(+0.22%) |
Jun 03, 2014 | 41.53 | 41.77 | 41.32 | 41.51 | 342,136 | -0.12(-0.29%) |
Jun 02, 2014 | 41.68 | 41.72 | 41.26 | 41.63 | 508,506 | +0.00(+0.00%) |
May 30, 2014 | 42.39 | 42.39 | 41.62 | 41.63 | 296,455 | -0.61(-1.43%) |
May 29, 2014 | 42.83 | 43.01 | 42.05 | 42.24 | 204,343 | -0.37(-0.87%) |
May 28, 2014 | 43.07 | 43.07 | 42.58 | 42.61 | 206,147 | -0.56(-1.29%) |
May 27, 2014 | 43.00 | 43.38 | 42.68 | 43.17 | 226,565 | +0.55(+1.29%) |
May 23, 2014 | 42.01 | 42.62 | 42.62 | 42.62 | 228,683 | +0.61(+1.46%) |
May 22, 2014 | 41.86 | 42.20 | 41.78 | 42.01 | 81,479 | +0.15(+0.36%) |
May 21, 2014 | 41.94 | 42.09 | 41.37 | 41.86 | 176,184 | +0.12(+0.29%) |
May 20, 2014 | 42.44 | 42.44 | 41.24 | 41.74 | 391,488 | -0.85(-1.99%) |
May 19, 2014 | 42.58 | 43.16 | 42.31 | 42.58 | 273,752 | -0.13(-0.31%) |
May 16, 2014 | 42.54 | 42.87 | 41.98 | 42.71 | 443,370 | +0.09(+0.22%) |
May 15, 2014 | 42.25 | 42.76 | 42.01 | 42.62 | 496,878 | +0.07(+0.18%) |
May 14, 2014 | 43.01 | 43.14 | 42.54 | 42.55 | 449,710 | -0.48(-1.12%) |
May 13, 2014 | 43.38 | 43.39 | 42.68 | 43.03 | 305,112 | -0.38(-0.88%) |
May 12, 2014 | 42.31 | 43.58 | 42.05 | 43.41 | 340,261 | +1.37(+3.25%) |
May 09, 2014 | 41.25 | 42.06 | 41.15 | 42.05 | 259,368 | +0.52(+1.25%) |
May 08, 2014 | 41.83 | 42.21 | 41.41 | 41.52 | 328,935 | -0.32(-0.76%) |
May 07, 2014 | 41.59 | 41.99 | 40.99 | 41.84 | 353,970 | +0.35(+0.85%) |
May 06, 2014 | 41.83 | 42.03 | 41.38 | 41.49 | 332,981 | -0.46(-1.11%) |
May 05, 2014 | 41.78 | 42.28 | 41.28 | 41.95 | 308,991 | -0.20(-0.49%) |
May 02, 2014 | 41.81 | 42.67 | 41.78 | 42.16 | 438,997 | +0.46(+1.12%) |
May 01, 2014 | 41.78 | 42.04 | 41.15 | 41.69 | 473,606 | +0.01(+0.02%) |
Apr 30, 2014 | 40.85 | 41.73 | 40.67 | 41.68 | 376,727 | +0.65(+1.59%) |
Apr 29, 2014 | 41.13 | 41.20 | 40.81 | 41.03 | 331,383 | +0.18(+0.43%) |
Apr 28, 2014 | 41.27 | 41.27 | 40.55 | 40.85 | 404,067 | -0.15(-0.36%) |
Apr 25, 2014 | 41.12 | 41.65 | 40.85 | 41.00 | 367,061 | -0.40(-0.97%) |
Apr 24, 2014 | 41.56 | 41.92 | 40.91 | 41.40 | 504,434 | +0.01(+0.02%) |
Apr 23, 2014 | 40.26 | 42.50 | 40.10 | 41.39 | 1,497,656 | +2.90(+7.54%) |
Apr 22, 2014 | 38.50 | 38.76 | 38.32 | 38.49 | 411,475 | -0.09(-0.24%) |
Apr 21, 2014 | 38.67 | 39.13 | 38.50 | 38.59 | 284,521 | -0.18(-0.46%) |
Apr 17, 2014 | 38.67 | 38.76 | 38.76 | 38.76 | 258,445 | +0.10(+0.26%) |
Apr 16, 2014 | 38.40 | 38.72 | 38.07 | 38.66 | 342,499 | +0.42(+1.09%) |
Apr 15, 2014 | 38.07 | 38.39 | 37.32 | 38.24 | 218,453 | +0.20(+0.54%) |
Apr 14, 2014 | 38.27 | 38.41 | 37.66 | 38.04 | 197,540 | +0.20(+0.54%) |
Apr 11, 2014 | 38.01 | 38.52 | 37.63 | 37.83 | 213,248 | -0.56(-1.45%) |
Apr 10, 2014 | 39.15 | 39.38 | 38.15 | 38.39 | 293,237 | -0.91(-2.32%) |
Apr 09, 2014 | 38.95 | 39.40 | 38.80 | 39.30 | 180,131 | +0.39(+1.00%) |
Apr 08, 2014 | 38.49 | 38.98 | 38.07 | 38.91 | 283,369 | +0.53(+1.38%) |
Apr 07, 2014 | 38.57 | 38.57 | 37.93 | 38.38 | 284,061 | -0.40(-1.03%) |
Apr 04, 2014 | 39.47 | 39.47 | 38.74 | 38.78 | 302,863 | -0.33(-0.86%) |
Apr 03, 2014 | 39.39 | 39.39 | 38.90 | 39.12 | 227,915 | -0.37(-0.94%) |
Apr 02, 2014 | 39.36 | 39.73 | 38.99 | 39.49 | 172,588 | +0.20(+0.50%) |