Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 44.65 | 45.06 | 44.52 | 45.00 | 2,595,596 | +0.47(+1.07%) |
Jun 27, 2014 | 44.79 | 44.84 | 44.34 | 44.53 | 1,784,773 | -0.04(-0.09%) |
Jun 26, 2014 | 44.66 | 44.74 | 44.17 | 44.57 | 1,778,244 | -0.17(-0.37%) |
Jun 25, 2014 | 44.79 | 44.99 | 44.49 | 44.74 | 2,099,197 | -0.10(-0.22%) |
Jun 24, 2014 | 45.38 | 45.52 | 44.76 | 44.84 | 1,334,103 | -0.54(-1.19%) |
Jun 23, 2014 | 45.58 | 45.74 | 45.32 | 45.38 | 1,073,617 | -0.14(-0.31%) |
Jun 20, 2014 | 45.78 | 45.78 | 45.34 | 45.52 | 3,715,541 | -0.20(-0.44%) |
Jun 19, 2014 | 46.00 | 46.00 | 45.34 | 45.72 | 2,226,981 | -0.17(-0.36%) |
Jun 18, 2014 | 46.31 | 46.36 | 45.61 | 45.88 | 2,104,812 | -0.47(-1.02%) |
Jun 17, 2014 | 46.05 | 46.54 | 46.03 | 46.36 | 1,503,862 | +0.17(+0.36%) |
Jun 16, 2014 | 46.18 | 46.46 | 45.91 | 46.19 | 2,261,794 | -0.10(-0.22%) |
Jun 13, 2014 | 46.23 | 46.59 | 46.02 | 46.29 | 1,982,173 | +0.15(+0.32%) |
Jun 12, 2014 | 46.29 | 46.53 | 46.00 | 46.14 | 1,842,691 | -0.16(-0.34%) |
Jun 11, 2014 | 45.89 | 46.62 | 45.89 | 46.30 | 2,575,389 | -0.13(-0.29%) |
Jun 10, 2014 | 45.93 | 46.64 | 45.89 | 46.43 | 3,225,319 | +2.58(+5.88%) |
Jun 06, 2014 | 43.99 | 44.34 | 43.78 | 43.85 | 1,443,220 | +0.10(+0.23%) |
Jun 05, 2014 | 43.54 | 43.84 | 43.31 | 43.75 | 1,622,282 | +0.07(+0.15%) |
Jun 04, 2014 | 43.45 | 43.80 | 43.45 | 43.69 | 1,297,169 | +0.02(+0.04%) |
Jun 03, 2014 | 43.49 | 43.80 | 43.40 | 43.67 | 1,376,334 | +0.08(+0.19%) |
Jun 02, 2014 | 43.62 | 43.75 | 43.21 | 43.59 | 1,682,042 | -0.01(-0.02%) |
May 30, 2014 | 43.65 | 43.71 | 43.43 | 43.60 | 1,519,986 | +0.10(+0.23%) |
May 29, 2014 | 43.82 | 43.88 | 43.45 | 43.50 | 2,021,014 | -0.16(-0.36%) |
May 28, 2014 | 43.76 | 43.77 | 43.35 | 43.65 | 1,994,085 | -0.47(-1.08%) |
May 27, 2014 | 43.75 | 44.22 | 43.58 | 44.13 | 2,307,201 | +0.52(+1.20%) |
May 23, 2014 | 43.19 | 43.60 | 43.60 | 43.60 | 1,896,689 | +0.44(+1.01%) |
May 22, 2014 | 42.74 | 43.30 | 42.74 | 43.17 | 1,756,897 | +0.45(+1.04%) |
May 21, 2014 | 43.90 | 43.90 | 42.35 | 42.72 | 5,448,430 | -0.54(-1.25%) |
May 20, 2014 | 43.34 | 43.47 | 43.02 | 43.26 | 5,302,380 | +0.00(+0.00%) |
May 19, 2014 | 42.95 | 43.43 | 42.91 | 43.26 | 2,043,590 | +0.32(+0.74%) |
May 16, 2014 | 42.44 | 43.00 | 42.21 | 42.95 | 3,758,523 | +0.68(+1.61%) |
May 15, 2014 | 42.38 | 42.63 | 41.96 | 42.26 | 3,068,551 | -0.23(-0.55%) |
May 14, 2014 | 42.68 | 42.75 | 42.46 | 42.50 | 2,180,471 | -0.34(-0.80%) |
May 13, 2014 | 43.59 | 43.66 | 42.73 | 42.84 | 2,491,608 | -0.63(-1.46%) |
May 12, 2014 | 43.12 | 43.57 | 42.81 | 43.47 | 1,793,517 | +0.82(+1.91%) |
May 09, 2014 | 42.69 | 42.78 | 42.31 | 42.66 | 1,248,596 | -0.05(-0.12%) |
May 08, 2014 | 42.21 | 43.21 | 42.04 | 42.70 | 2,359,398 | +0.42(+1.00%) |
May 07, 2014 | 42.21 | 42.37 | 41.68 | 42.28 | 2,148,481 | +0.05(+0.12%) |
May 06, 2014 | 42.66 | 42.70 | 42.23 | 42.23 | 2,035,615 | -0.37(-0.86%) |
May 05, 2014 | 42.44 | 42.86 | 42.34 | 42.60 | 809,714 | -0.19(-0.45%) |
May 02, 2014 | 42.40 | 43.14 | 42.27 | 42.79 | 2,442,910 | +0.49(+1.16%) |
May 01, 2014 | 42.76 | 42.89 | 42.25 | 42.30 | 1,835,320 | -0.39(-0.92%) |
Apr 30, 2014 | 42.43 | 42.73 | 42.08 | 42.69 | 2,116,196 | +0.08(+0.20%) |
Apr 29, 2014 | 42.17 | 42.80 | 42.17 | 42.60 | 1,622,273 | +0.17(+0.39%) |
Apr 28, 2014 | 42.62 | 43.20 | 41.67 | 42.44 | 2,695,067 | -0.36(-0.84%) |
Apr 25, 2014 | 44.13 | 44.23 | 42.46 | 42.80 | 3,973,382 | -1.90(-4.25%) |
Apr 24, 2014 | 44.86 | 45.25 | 44.58 | 44.69 | 2,925,922 | +0.34(+0.77%) |
Apr 23, 2014 | 44.34 | 44.59 | 44.19 | 44.35 | 1,136,444 | -0.01(-0.02%) |
Apr 22, 2014 | 43.99 | 44.46 | 43.77 | 44.36 | 1,329,484 | +0.33(+0.76%) |
Apr 21, 2014 | 44.17 | 44.26 | 43.75 | 44.03 | 945,362 | +0.04(+0.09%) |
Apr 17, 2014 | 43.35 | 43.99 | 43.99 | 43.99 | 2,465,359 | +0.58(+1.34%) |
Apr 16, 2014 | 44.24 | 44.24 | 42.73 | 43.40 | 3,652,031 | -0.86(-1.94%) |
Apr 15, 2014 | 43.61 | 44.35 | 43.47 | 44.26 | 2,735,781 | +0.60(+1.37%) |
Apr 14, 2014 | 43.82 | 43.90 | 43.33 | 43.66 | 1,785,384 | +0.31(+0.71%) |
Apr 11, 2014 | 43.64 | 44.05 | 43.34 | 43.35 | 2,528,326 | -0.33(-0.76%) |
Apr 10, 2014 | 45.07 | 45.24 | 43.68 | 43.69 | 2,263,179 | -1.51(-3.33%) |
Apr 09, 2014 | 45.08 | 45.22 | 44.69 | 45.19 | 1,699,119 | +0.28(+0.63%) |
Apr 08, 2014 | 44.10 | 44.95 | 44.10 | 44.91 | 2,557,136 | +0.70(+1.58%) |
Apr 07, 2014 | 44.09 | 44.82 | 43.98 | 44.21 | 2,635,374 | +0.17(+0.38%) |
Apr 04, 2014 | 45.14 | 45.25 | 43.95 | 44.04 | 2,730,562 | -0.88(-1.96%) |
Apr 03, 2014 | 45.08 | 45.28 | 44.77 | 44.93 | 1,919,636 | -0.07(-0.15%) |
Apr 02, 2014 | 45.00 | 45.18 | 44.74 | 44.99 | 2,336,132 | -0.02(-0.04%) |