Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 44.51 | 45.13 | 44.27 | 44.63 | 1,394,925 | +0.05(+0.11%) |
Jun 27, 2014 | 44.96 | 45.55 | 44.43 | 44.58 | 668,682 | +0.05(+0.11%) |
Jun 26, 2014 | 44.70 | 45.11 | 44.13 | 44.53 | 277,581 | -0.17(-0.38%) |
Jun 25, 2014 | 44.55 | 45.06 | 44.12 | 44.70 | 720,195 | +0.01(+0.02%) |
Jun 24, 2014 | 45.22 | 45.39 | 44.53 | 44.69 | 598,609 | -0.64(-1.41%) |
Jun 23, 2014 | 45.77 | 46.17 | 45.15 | 45.33 | 397,855 | -0.45(-0.98%) |
Jun 20, 2014 | 45.22 | 45.83 | 44.93 | 45.78 | 567,439 | +0.52(+1.15%) |
Jun 19, 2014 | 44.93 | 45.38 | 44.33 | 45.26 | 712,194 | +0.29(+0.64%) |
Jun 18, 2014 | 44.62 | 45.13 | 44.20 | 44.97 | 419,454 | +0.26(+0.58%) |
Jun 17, 2014 | 44.07 | 44.77 | 43.82 | 44.71 | 372,487 | +0.63(+1.43%) |
Jun 16, 2014 | 44.28 | 44.63 | 43.70 | 44.08 | 958,697 | -0.18(-0.41%) |
Jun 13, 2014 | 44.47 | 44.47 | 43.76 | 44.26 | 410,414 | -0.22(-0.49%) |
Jun 12, 2014 | 44.32 | 44.52 | 43.88 | 44.48 | 267,625 | +0.11(+0.25%) |
Jun 11, 2014 | 44.30 | 44.84 | 44.30 | 44.37 | 480,216 | -0.20(-0.45%) |
Jun 10, 2014 | 43.89 | 44.74 | 43.76 | 44.57 | 494,748 | +0.17(+0.38%) |
Jun 06, 2014 | 43.84 | 44.60 | 43.81 | 44.40 | 434,475 | +0.80(+1.83%) |
Jun 05, 2014 | 43.51 | 44.01 | 43.08 | 43.60 | 784,330 | +0.29(+0.67%) |
Jun 04, 2014 | 43.45 | 43.77 | 43.14 | 43.31 | 495,407 | -0.40(-0.92%) |
Jun 03, 2014 | 43.43 | 43.76 | 42.65 | 43.71 | 830,321 | -0.04(-0.09%) |
Jun 02, 2014 | 43.11 | 44.26 | 43.05 | 43.75 | 860,793 | +0.66(+1.53%) |
May 30, 2014 | 43.61 | 43.69 | 42.75 | 43.09 | 643,313 | -0.46(-1.06%) |
May 29, 2014 | 42.95 | 43.91 | 42.93 | 43.55 | 826,489 | +0.71(+1.66%) |
May 28, 2014 | 42.57 | 42.96 | 42.25 | 42.84 | 668,939 | +0.25(+0.59%) |
May 27, 2014 | 42.04 | 42.66 | 41.69 | 42.59 | 674,895 | +0.96(+2.31%) |
May 23, 2014 | 41.71 | 41.63 | 41.63 | 41.63 | 520,000 | -0.22(-0.53%) |
May 22, 2014 | 41.52 | 42.01 | 40.94 | 41.85 | 351,443 | +0.50(+1.21%) |
May 21, 2014 | 41.00 | 41.65 | 40.90 | 41.35 | 575,660 | +0.34(+0.83%) |
May 20, 2014 | 42.25 | 42.47 | 40.75 | 41.01 | 1,306,132 | -1.42(-3.35%) |
May 19, 2014 | 41.71 | 43.11 | 41.71 | 42.43 | 932,689 | +0.75(+1.80%) |
May 16, 2014 | 41.79 | 41.86 | 41.12 | 41.68 | 656,154 | -0.12(-0.29%) |
May 15, 2014 | 41.63 | 41.89 | 40.48 | 41.80 | 552,174 | +0.05(+0.12%) |
May 14, 2014 | 41.47 | 41.82 | 41.19 | 41.75 | 444,334 | +0.25(+0.60%) |
May 13, 2014 | 42.01 | 42.18 | 41.29 | 41.50 | 1,370,294 | -0.45(-1.07%) |
May 12, 2014 | 41.68 | 42.49 | 41.66 | 41.95 | 602,002 | +0.43(+1.04%) |
May 09, 2014 | 40.53 | 42.00 | 40.53 | 41.52 | 647,965 | +0.84(+2.06%) |
May 08, 2014 | 40.49 | 40.95 | 40.31 | 40.68 | 608,236 | +0.18(+0.44%) |
May 07, 2014 | 40.22 | 40.70 | 39.95 | 40.50 | 848,444 | +0.27(+0.67%) |
May 06, 2014 | 39.96 | 40.41 | 39.50 | 40.23 | 773,773 | +0.26(+0.65%) |
May 05, 2014 | 39.00 | 40.20 | 38.62 | 39.97 | 812,168 | +0.89(+2.28%) |
May 02, 2014 | 38.44 | 39.87 | 38.44 | 39.08 | 1,666,508 | +1.26(+3.33%) |
May 01, 2014 | 37.51 | 38.28 | 37.26 | 37.82 | 845,105 | +0.42(+1.12%) |
Apr 30, 2014 | 37.17 | 37.63 | 36.82 | 37.40 | 421,382 | +0.31(+0.84%) |
Apr 29, 2014 | 37.00 | 37.09 | 36.60 | 37.09 | 417,640 | +0.19(+0.51%) |
Apr 28, 2014 | 36.59 | 36.91 | 36.15 | 36.90 | 661,195 | +0.47(+1.29%) |
Apr 25, 2014 | 36.41 | 36.73 | 35.95 | 36.43 | 343,160 | -0.13(-0.36%) |
Apr 24, 2014 | 36.57 | 36.87 | 35.84 | 36.56 | 629,316 | +0.27(+0.74%) |
Apr 23, 2014 | 35.71 | 36.39 | 35.07 | 36.29 | 1,019,016 | +0.60(+1.68%) |
Apr 22, 2014 | 34.02 | 35.81 | 34.02 | 35.69 | 966,760 | +2.11(+6.28%) |
Apr 21, 2014 | 33.48 | 33.90 | 33.33 | 33.58 | 229,611 | +0.25(+0.75%) |
Apr 17, 2014 | 34.23 | 33.33 | 33.33 | 33.33 | 760,600 | -1.41(-4.06%) |
Apr 16, 2014 | 35.26 | 35.27 | 34.38 | 34.74 | 521,664 | -0.21(-0.60%) |
Apr 15, 2014 | 34.89 | 35.09 | 34.35 | 34.95 | 493,025 | +0.21(+0.60%) |
Apr 14, 2014 | 34.79 | 35.11 | 34.44 | 34.74 | 284,091 | +0.15(+0.43%) |
Apr 11, 2014 | 35.11 | 35.34 | 34.54 | 34.59 | 261,708 | -0.73(-2.07%) |
Apr 10, 2014 | 36.24 | 36.24 | 35.14 | 35.32 | 414,291 | -0.94(-2.59%) |
Apr 09, 2014 | 35.93 | 36.28 | 35.62 | 36.26 | 466,649 | +0.30(+0.83%) |
Apr 08, 2014 | 34.88 | 35.98 | 34.63 | 35.96 | 892,092 | +1.07(+3.07%) |
Apr 07, 2014 | 34.99 | 35.22 | 34.49 | 34.89 | 447,502 | -0.42(-1.19%) |
Apr 04, 2014 | 37.15 | 37.16 | 35.27 | 35.31 | 764,197 | -1.70(-4.59%) |
Apr 03, 2014 | 36.74 | 37.17 | 36.10 | 37.01 | 497,608 | +0.32(+0.87%) |
Apr 02, 2014 | 37.50 | 37.61 | 36.48 | 36.69 | 722,831 | -0.81(-2.16%) |