Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 48.90 | 49.46 | 48.86 | 49.28 | 867,981 | +0.00(+0.00%) |
Jun 27, 2014 | 49.25 | 49.32 | 48.99 | 49.28 | 740,261 | +0.01(+0.01%) |
Jun 26, 2014 | 49.46 | 49.47 | 48.46 | 49.27 | 1,420,807 | -0.63(-1.27%) |
Jun 25, 2014 | 49.97 | 50.06 | 49.61 | 49.91 | 1,099,476 | -0.08(-0.16%) |
Jun 24, 2014 | 50.65 | 50.66 | 49.96 | 49.99 | 3,349,467 | -0.44(-0.87%) |
Jun 23, 2014 | 50.42 | 50.59 | 50.25 | 50.43 | 1,248,705 | +0.46(+0.93%) |
Jun 20, 2014 | 50.11 | 50.21 | 49.96 | 49.96 | 1,122,879 | +0.31(+0.63%) |
Jun 19, 2014 | 49.81 | 50.06 | 49.61 | 49.65 | 1,464,896 | +0.52(+1.06%) |
Jun 18, 2014 | 48.97 | 49.21 | 48.82 | 49.13 | 1,200,020 | +0.68(+1.41%) |
Jun 17, 2014 | 48.15 | 48.66 | 48.09 | 48.45 | 1,304,426 | -0.30(-0.62%) |
Jun 16, 2014 | 48.80 | 48.93 | 48.57 | 48.75 | 966,011 | -0.12(-0.25%) |
Jun 13, 2014 | 48.89 | 49.00 | 48.76 | 48.87 | 891,602 | +0.46(+0.96%) |
Jun 12, 2014 | 48.19 | 48.64 | 48.17 | 48.41 | 1,167,062 | +0.54(+1.13%) |
Jun 11, 2014 | 47.92 | 47.96 | 47.73 | 47.87 | 790,166 | -0.27(-0.55%) |
Jun 10, 2014 | 47.88 | 48.13 | 47.80 | 48.13 | 822,805 | -0.31(-0.65%) |
Jun 06, 2014 | 48.30 | 48.56 | 48.13 | 48.45 | 904,269 | +0.46(+0.97%) |
Jun 05, 2014 | 47.57 | 48.09 | 47.33 | 47.98 | 2,218,813 | +1.19(+2.55%) |
Jun 04, 2014 | 47.19 | 47.25 | 46.79 | 46.79 | 1,583,159 | -0.89(-1.86%) |
Jun 03, 2014 | 47.59 | 47.74 | 47.51 | 47.68 | 927,221 | -0.14(-0.30%) |
Jun 02, 2014 | 47.90 | 47.91 | 47.66 | 47.82 | 599,719 | +0.42(+0.88%) |
May 30, 2014 | 47.53 | 47.73 | 47.40 | 47.40 | 1,010,124 | -0.23(-0.47%) |
May 29, 2014 | 47.54 | 47.64 | 47.43 | 47.63 | 1,010,197 | +0.09(+0.19%) |
May 28, 2014 | 47.43 | 47.66 | 47.28 | 47.54 | 1,269,536 | -0.37(-0.76%) |
May 27, 2014 | 47.84 | 48.05 | 47.74 | 47.90 | 1,128,891 | -0.20(-0.42%) |
May 23, 2014 | 48.01 | 48.11 | 48.11 | 48.11 | 924,970 | +0.15(+0.31%) |
May 22, 2014 | 47.86 | 47.99 | 47.79 | 47.96 | 661,004 | -0.00(-0.00%) |
May 21, 2014 | 48.10 | 48.13 | 47.89 | 47.96 | 1,919,007 | +0.50(+1.05%) |
May 20, 2014 | 47.68 | 47.78 | 47.37 | 47.46 | 1,720,405 | -0.54(-1.12%) |
May 19, 2014 | 48.33 | 48.35 | 47.96 | 48.00 | 2,179,299 | +0.10(+0.21%) |
May 16, 2014 | 47.94 | 48.13 | 47.74 | 47.90 | 1,456,494 | +0.48(+1.01%) |
May 15, 2014 | 47.75 | 47.76 | 47.16 | 47.42 | 1,629,883 | -0.45(-0.93%) |
May 14, 2014 | 47.90 | 48.13 | 47.80 | 47.86 | 2,220,559 | -0.22(-0.46%) |
May 13, 2014 | 48.16 | 48.21 | 47.83 | 48.09 | 1,599,578 | -0.34(-0.70%) |
May 12, 2014 | 48.52 | 48.59 | 48.30 | 48.42 | 2,496,602 | +0.11(+0.22%) |
May 09, 2014 | 48.71 | 48.73 | 48.23 | 48.32 | 1,541,306 | -0.75(-1.53%) |
May 08, 2014 | 49.00 | 49.60 | 48.82 | 49.06 | 2,353,767 | +0.66(+1.37%) |
May 07, 2014 | 48.30 | 48.59 | 48.11 | 48.40 | 1,491,936 | +0.76(+1.60%) |
May 06, 2014 | 47.95 | 47.97 | 47.51 | 47.64 | 1,540,583 | -0.24(-0.49%) |
May 05, 2014 | 47.34 | 47.93 | 47.26 | 47.88 | 958,757 | +0.34(+0.71%) |
May 02, 2014 | 47.52 | 47.78 | 47.39 | 47.54 | 4,802,064 | -0.26(-0.55%) |
May 01, 2014 | 47.83 | 47.90 | 47.56 | 47.80 | 1,583,293 | -0.26(-0.53%) |
Apr 30, 2014 | 47.98 | 48.17 | 47.38 | 48.06 | 4,993,277 | +0.61(+1.28%) |
Apr 29, 2014 | 47.53 | 48.01 | 47.41 | 47.45 | 3,098,760 | +0.45(+0.95%) |
Apr 28, 2014 | 46.70 | 47.08 | 46.50 | 47.01 | 3,992,133 | +0.80(+1.72%) |
Apr 25, 2014 | 46.31 | 46.41 | 46.11 | 46.21 | 1,223,602 | -0.01(-0.01%) |
Apr 24, 2014 | 46.36 | 46.59 | 46.02 | 46.22 | 2,056,653 | +0.35(+0.76%) |
Apr 23, 2014 | 46.27 | 46.31 | 45.69 | 45.87 | 1,200,781 | -0.45(-0.96%) |
Apr 22, 2014 | 46.19 | 46.31 | 46.11 | 46.31 | 1,364,303 | +0.28(+0.62%) |
Apr 21, 2014 | 46.06 | 46.12 | 45.95 | 46.03 | 507,093 | +0.10(+0.22%) |
Apr 17, 2014 | 45.77 | 45.93 | 45.93 | 45.93 | 2,275,368 | +0.21(+0.46%) |
Apr 16, 2014 | 45.84 | 45.87 | 45.48 | 45.72 | 838,253 | +0.02(+0.04%) |
Apr 15, 2014 | 46.08 | 46.08 | 45.27 | 45.70 | 1,244,809 | +0.01(+0.01%) |
Apr 14, 2014 | 45.31 | 45.89 | 45.29 | 45.69 | 1,077,866 | +1.03(+2.30%) |
Apr 11, 2014 | 44.54 | 44.91 | 44.36 | 44.67 | 850,937 | +0.16(+0.35%) |
Apr 10, 2014 | 45.11 | 45.20 | 44.39 | 44.51 | 1,083,724 | -0.86(-1.89%) |
Apr 09, 2014 | 45.46 | 45.58 | 45.23 | 45.37 | 1,591,532 | +0.49(+1.08%) |
Apr 08, 2014 | 44.58 | 44.96 | 44.44 | 44.88 | 1,021,490 | +0.63(+1.43%) |
Apr 07, 2014 | 44.67 | 44.75 | 44.16 | 44.25 | 930,366 | -0.45(-1.01%) |
Apr 04, 2014 | 44.88 | 45.03 | 44.64 | 44.70 | 876,285 | +0.30(+0.68%) |
Apr 03, 2014 | 44.53 | 44.62 | 44.34 | 44.40 | 1,566,795 | +0.01(+0.02%) |
Apr 02, 2014 | 44.54 | 44.62 | 44.30 | 44.39 | 737,929 | -0.14(-0.30%) |