Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 48.97 | 49.43 | 48.86 | 49.25 | 473,651 | +0.40(+0.82%) |
Jun 27, 2014 | 48.42 | 49.24 | 48.13 | 48.85 | 5,263,545 | +0.24(+0.49%) |
Jun 26, 2014 | 49.42 | 49.45 | 47.95 | 48.61 | 645,470 | -0.97(-1.96%) |
Jun 25, 2014 | 48.93 | 49.77 | 48.68 | 49.58 | 620,676 | +0.57(+1.16%) |
Jun 24, 2014 | 49.30 | 49.99 | 48.84 | 49.01 | 511,296 | -0.33(-0.67%) |
Jun 23, 2014 | 48.96 | 49.48 | 48.74 | 49.34 | 271,049 | +0.23(+0.47%) |
Jun 20, 2014 | 48.83 | 49.25 | 48.60 | 49.11 | 381,830 | +0.22(+0.45%) |
Jun 19, 2014 | 48.54 | 49.04 | 48.28 | 48.89 | 421,165 | +0.37(+0.76%) |
Jun 18, 2014 | 48.79 | 48.96 | 48.19 | 48.52 | 295,230 | -0.40(-0.82%) |
Jun 17, 2014 | 48.13 | 49.23 | 47.97 | 48.92 | 450,612 | +0.58(+1.20%) |
Jun 16, 2014 | 48.15 | 48.54 | 47.90 | 48.34 | 273,260 | +0.07(+0.15%) |
Jun 13, 2014 | 47.91 | 48.45 | 47.60 | 48.27 | 386,930 | +0.63(+1.32%) |
Jun 12, 2014 | 47.43 | 48.06 | 47.10 | 47.64 | 371,845 | +0.14(+0.29%) |
Jun 11, 2014 | 47.00 | 47.78 | 46.63 | 47.50 | 422,908 | +0.32(+0.68%) |
Jun 10, 2014 | 46.57 | 47.23 | 46.42 | 47.18 | 375,213 | +1.53(+3.35%) |
Jun 06, 2014 | 45.44 | 45.89 | 45.07 | 45.65 | 246,450 | +0.31(+0.68%) |
Jun 05, 2014 | 44.73 | 45.62 | 44.31 | 45.34 | 348,005 | +0.59(+1.32%) |
Jun 04, 2014 | 44.40 | 44.86 | 44.40 | 44.75 | 533,052 | +0.17(+0.38%) |
Jun 03, 2014 | 44.62 | 44.93 | 44.19 | 44.58 | 448,811 | -0.03(-0.07%) |
Jun 02, 2014 | 45.35 | 45.44 | 44.52 | 44.61 | 357,314 | -0.51(-1.13%) |
May 30, 2014 | 45.21 | 45.55 | 44.98 | 45.12 | 422,610 | -0.07(-0.15%) |
May 29, 2014 | 45.64 | 45.85 | 45.00 | 45.19 | 422,402 | -0.26(-0.57%) |
May 28, 2014 | 45.59 | 45.82 | 45.07 | 45.45 | 241,913 | -0.18(-0.39%) |
May 27, 2014 | 45.05 | 46.16 | 44.78 | 45.63 | 479,653 | +0.96(+2.15%) |
May 23, 2014 | 44.07 | 44.67 | 44.67 | 44.67 | 229,500 | +0.45(+1.02%) |
May 22, 2014 | 44.22 | 44.90 | 43.86 | 44.22 | 193,201 | +0.14(+0.32%) |
May 21, 2014 | 44.43 | 44.96 | 43.48 | 44.08 | 405,549 | -0.12(-0.27%) |
May 20, 2014 | 44.24 | 44.58 | 43.84 | 44.20 | 327,953 | -0.27(-0.61%) |
May 19, 2014 | 43.74 | 44.65 | 43.40 | 44.47 | 349,689 | +0.71(+1.62%) |
May 16, 2014 | 43.54 | 43.76 | 42.95 | 43.76 | 552,935 | +0.22(+0.51%) |
May 15, 2014 | 43.65 | 43.94 | 42.41 | 43.54 | 400,832 | -0.15(-0.34%) |
May 14, 2014 | 44.34 | 44.77 | 43.68 | 43.69 | 418,017 | -0.90(-2.02%) |
May 13, 2014 | 44.85 | 45.14 | 43.94 | 44.59 | 498,036 | -0.41(-0.91%) |
May 12, 2014 | 44.50 | 45.75 | 44.44 | 45.00 | 804,610 | +0.51(+1.15%) |
May 09, 2014 | 44.17 | 44.65 | 43.54 | 44.49 | 522,050 | +0.27(+0.61%) |
May 08, 2014 | 44.18 | 44.93 | 43.92 | 44.22 | 389,729 | +0.01(+0.02%) |
May 07, 2014 | 44.24 | 44.66 | 43.43 | 44.21 | 530,280 | +0.13(+0.29%) |
May 06, 2014 | 44.70 | 45.19 | 43.95 | 44.08 | 427,911 | -0.58(-1.30%) |
May 05, 2014 | 44.43 | 44.97 | 44.02 | 44.66 | 332,417 | +0.01(+0.02%) |
May 02, 2014 | 44.23 | 45.07 | 43.97 | 44.65 | 294,173 | +0.43(+0.97%) |
May 01, 2014 | 44.77 | 45.44 | 43.99 | 44.22 | 502,978 | -0.73(-1.62%) |
Apr 30, 2014 | 43.92 | 45.55 | 42.73 | 44.95 | 1,554,615 | +0.46(+1.03%) |
Apr 29, 2014 | 47.49 | 47.49 | 44.25 | 44.49 | 1,822,731 | -4.49(-9.17%) |
Apr 28, 2014 | 50.61 | 50.72 | 48.19 | 48.98 | 661,322 | -1.46(-2.89%) |
Apr 25, 2014 | 51.85 | 52.12 | 50.21 | 50.44 | 412,587 | -1.59(-3.06%) |
Apr 24, 2014 | 52.30 | 52.49 | 51.33 | 52.03 | 294,145 | +0.08(+0.15%) |
Apr 23, 2014 | 52.15 | 52.72 | 51.79 | 51.95 | 186,514 | -0.17(-0.33%) |
Apr 22, 2014 | 51.04 | 52.32 | 50.98 | 52.12 | 318,277 | +1.06(+2.08%) |
Apr 21, 2014 | 50.82 | 51.21 | 50.23 | 51.06 | 182,615 | +0.43(+0.85%) |
Apr 17, 2014 | 49.87 | 50.63 | 50.63 | 50.63 | 349,700 | +0.86(+1.73%) |
Apr 16, 2014 | 50.31 | 50.40 | 49.31 | 49.77 | 376,794 | -0.37(-0.74%) |
Apr 15, 2014 | 49.69 | 50.32 | 48.86 | 50.14 | 426,980 | +0.39(+0.78%) |
Apr 14, 2014 | 50.20 | 50.20 | 49.16 | 49.75 | 527,332 | -0.16(-0.32%) |
Apr 11, 2014 | 50.16 | 50.88 | 48.93 | 49.91 | 758,958 | -0.52(-1.03%) |
Apr 10, 2014 | 51.93 | 52.32 | 50.43 | 50.43 | 517,164 | -1.76(-3.37%) |
Apr 09, 2014 | 52.12 | 52.48 | 51.52 | 52.19 | 413,396 | +0.39(+0.75%) |
Apr 08, 2014 | 50.93 | 51.91 | 50.71 | 51.80 | 432,575 | +0.82(+1.61%) |
Apr 07, 2014 | 51.38 | 52.09 | 50.20 | 50.98 | 458,221 | -0.58(-1.12%) |
Apr 04, 2014 | 53.21 | 53.25 | 51.08 | 51.56 | 246,712 | -1.30(-2.46%) |
Apr 03, 2014 | 53.38 | 53.77 | 52.46 | 52.86 | 262,086 | -0.39(-0.73%) |
Apr 02, 2014 | 53.20 | 53.77 | 52.76 | 53.25 | 213,478 | +0.14(+0.26%) |