Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 48.23 | 48.84 | 47.63 | 48.35 | 74,120 | +0.17(+0.35%) |
Jun 27, 2014 | 48.40 | 49.21 | 48.09 | 48.18 | 425,450 | -0.66(-1.35%) |
Jun 26, 2014 | 48.79 | 49.08 | 48.16 | 48.84 | 39,122 | +0.26(+0.53%) |
Jun 25, 2014 | 48.19 | 48.82 | 48.03 | 48.59 | 90,663 | +0.04(+0.08%) |
Jun 24, 2014 | 48.46 | 49.43 | 48.21 | 48.55 | 59,066 | -0.24(-0.49%) |
Jun 23, 2014 | 49.67 | 49.74 | 48.51 | 48.78 | 39,089 | -0.53(-1.08%) |
Jun 20, 2014 | 49.31 | 49.67 | 48.88 | 49.31 | 105,932 | -0.06(-0.12%) |
Jun 19, 2014 | 49.69 | 49.69 | 48.73 | 49.37 | 49,622 | -0.32(-0.63%) |
Jun 18, 2014 | 49.68 | 49.97 | 48.40 | 49.69 | 72,460 | +0.13(+0.26%) |
Jun 17, 2014 | 48.36 | 50.59 | 48.23 | 49.56 | 56,841 | +0.96(+1.97%) |
Jun 16, 2014 | 49.20 | 49.20 | 47.82 | 48.60 | 27,681 | -0.52(-1.06%) |
Jun 13, 2014 | 49.52 | 49.54 | 48.79 | 49.13 | 48,612 | -0.12(-0.24%) |
Jun 12, 2014 | 49.92 | 49.92 | 48.59 | 49.25 | 54,340 | -0.94(-1.87%) |
Jun 11, 2014 | 50.88 | 50.88 | 49.65 | 50.18 | 38,566 | -0.82(-1.60%) |
Jun 10, 2014 | 51.17 | 51.67 | 50.43 | 51.00 | 48,224 | +0.61(+1.21%) |
Jun 06, 2014 | 50.02 | 50.62 | 50.00 | 50.39 | 49,089 | +0.51(+1.03%) |
Jun 05, 2014 | 47.87 | 49.89 | 47.48 | 49.88 | 62,095 | +2.00(+4.18%) |
Jun 04, 2014 | 47.59 | 48.15 | 47.32 | 47.88 | 36,090 | +0.20(+0.41%) |
Jun 03, 2014 | 47.36 | 48.05 | 47.30 | 47.68 | 78,971 | -0.09(-0.19%) |
Jun 02, 2014 | 47.88 | 48.87 | 46.46 | 47.77 | 51,544 | -0.15(-0.31%) |
May 30, 2014 | 47.93 | 48.50 | 47.74 | 47.91 | 37,988 | +0.20(+0.41%) |
May 29, 2014 | 48.38 | 48.38 | 47.35 | 47.72 | 42,163 | -0.23(-0.47%) |
May 28, 2014 | 48.45 | 49.63 | 47.40 | 47.94 | 67,274 | -0.75(-1.54%) |
May 27, 2014 | 48.58 | 50.16 | 48.25 | 48.69 | 62,031 | +0.60(+1.25%) |
May 23, 2014 | 46.67 | 48.09 | 48.09 | 48.09 | 47,063 | +1.17(+2.48%) |
May 22, 2014 | 45.97 | 46.93 | 45.91 | 46.93 | 36,335 | +0.94(+2.05%) |
May 21, 2014 | 45.80 | 46.11 | 44.63 | 45.98 | 103,925 | +0.61(+1.35%) |
May 20, 2014 | 46.85 | 46.85 | 45.10 | 45.37 | 103,882 | -1.52(-3.24%) |
May 19, 2014 | 46.34 | 47.79 | 45.83 | 46.89 | 39,502 | +0.55(+1.19%) |
May 16, 2014 | 45.84 | 46.58 | 45.32 | 46.34 | 51,618 | +0.46(+1.01%) |
May 15, 2014 | 46.19 | 46.24 | 45.16 | 45.87 | 57,822 | -0.39(-0.85%) |
May 14, 2014 | 48.55 | 48.55 | 46.11 | 46.27 | 57,765 | -2.26(-4.65%) |
May 13, 2014 | 49.51 | 50.13 | 48.46 | 48.53 | 36,704 | -0.98(-1.97%) |
May 12, 2014 | 47.64 | 49.93 | 47.22 | 49.50 | 62,356 | +2.32(+4.91%) |
May 09, 2014 | 46.08 | 47.38 | 45.98 | 47.19 | 53,219 | +0.82(+1.76%) |
May 08, 2014 | 47.43 | 48.71 | 46.16 | 46.37 | 63,753 | -1.14(-2.41%) |
May 07, 2014 | 48.16 | 48.16 | 46.93 | 47.51 | 59,236 | -0.40(-0.84%) |
May 06, 2014 | 48.44 | 50.90 | 47.09 | 47.91 | 67,128 | -0.81(-1.66%) |
May 05, 2014 | 48.06 | 48.75 | 47.57 | 48.72 | 64,581 | +0.28(+0.57%) |
May 02, 2014 | 48.06 | 49.42 | 48.06 | 48.45 | 57,745 | +0.41(+0.86%) |
May 01, 2014 | 47.90 | 48.49 | 47.26 | 48.03 | 122,612 | -0.01(-0.02%) |
Apr 30, 2014 | 48.21 | 48.55 | 47.47 | 48.04 | 79,105 | -0.24(-0.49%) |
Apr 29, 2014 | 49.59 | 49.59 | 47.78 | 48.28 | 102,327 | -0.90(-1.82%) |
Apr 28, 2014 | 48.43 | 49.61 | 48.12 | 49.18 | 113,157 | +1.07(+2.23%) |
Apr 25, 2014 | 48.15 | 48.45 | 46.34 | 48.10 | 151,833 | -0.58(-1.19%) |
Apr 24, 2014 | 48.76 | 49.09 | 48.18 | 48.68 | 153,258 | +0.58(+1.21%) |
Apr 23, 2014 | 48.18 | 48.57 | 47.67 | 48.10 | 103,792 | -0.06(-0.12%) |
Apr 22, 2014 | 47.81 | 48.33 | 47.45 | 48.16 | 50,711 | +0.45(+0.95%) |
Apr 21, 2014 | 47.48 | 48.19 | 47.32 | 47.71 | 72,445 | +0.46(+0.98%) |
Apr 17, 2014 | 46.18 | 47.24 | 47.24 | 47.24 | 65,422 | +1.05(+2.28%) |
Apr 16, 2014 | 46.01 | 46.30 | 45.45 | 46.19 | 35,878 | +0.63(+1.39%) |
Apr 15, 2014 | 45.40 | 46.02 | 44.46 | 45.56 | 46,290 | +0.51(+1.14%) |
Apr 14, 2014 | 45.20 | 45.47 | 44.42 | 45.05 | 109,192 | +0.50(+1.13%) |
Apr 11, 2014 | 44.61 | 45.45 | 44.43 | 44.54 | 73,622 | -0.18(-0.40%) |
Apr 10, 2014 | 46.51 | 46.51 | 44.61 | 44.72 | 65,101 | -1.81(-3.90%) |
Apr 09, 2014 | 46.25 | 46.78 | 45.97 | 46.53 | 94,890 | +0.56(+1.22%) |
Apr 08, 2014 | 45.78 | 47.51 | 45.39 | 45.97 | 87,348 | +0.38(+0.84%) |
Apr 07, 2014 | 46.71 | 47.02 | 45.46 | 45.59 | 74,168 | -1.47(-3.12%) |
Apr 04, 2014 | 48.07 | 48.14 | 46.34 | 47.06 | 107,573 | -0.52(-1.10%) |
Apr 03, 2014 | 48.59 | 48.59 | 47.32 | 47.58 | 38,972 | -1.12(-2.31%) |
Apr 02, 2014 | 49.00 | 49.51 | 48.63 | 48.70 | 49,237 | -0.23(-0.46%) |