Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 53.54 | 53.67 | 53.19 | 53.52 | 806,459 | +0.22(+0.42%) |
Jun 27, 2014 | 53.14 | 53.59 | 52.85 | 53.30 | 954,889 | +0.19(+0.35%) |
Jun 26, 2014 | 53.21 | 53.21 | 52.49 | 53.11 | 620,210 | +0.07(+0.13%) |
Jun 25, 2014 | 52.58 | 53.09 | 52.46 | 53.04 | 591,234 | +0.46(+0.87%) |
Jun 24, 2014 | 53.08 | 53.78 | 52.57 | 52.58 | 718,665 | -0.71(-1.33%) |
Jun 23, 2014 | 53.61 | 53.61 | 53.04 | 53.30 | 598,133 | -0.32(-0.60%) |
Jun 20, 2014 | 53.28 | 53.70 | 52.86 | 53.62 | 1,388,197 | +0.50(+0.94%) |
Jun 19, 2014 | 52.90 | 53.32 | 52.86 | 53.12 | 587,004 | +0.50(+0.95%) |
Jun 18, 2014 | 52.81 | 52.94 | 52.07 | 52.61 | 771,871 | -0.04(-0.09%) |
Jun 17, 2014 | 52.16 | 52.91 | 51.50 | 52.66 | 892,464 | +0.48(+0.92%) |
Jun 16, 2014 | 52.28 | 52.64 | 52.03 | 52.18 | 611,182 | -0.12(-0.23%) |
Jun 13, 2014 | 52.31 | 52.58 | 52.03 | 52.30 | 514,773 | -0.05(-0.10%) |
Jun 12, 2014 | 52.84 | 53.04 | 52.11 | 52.35 | 709,607 | -0.49(-0.92%) |
Jun 11, 2014 | 52.46 | 52.96 | 52.39 | 52.84 | 884,781 | -0.04(-0.07%) |
Jun 10, 2014 | 53.06 | 53.35 | 52.62 | 52.88 | 737,705 | +0.05(+0.10%) |
Jun 06, 2014 | 52.72 | 53.04 | 52.65 | 52.82 | 707,795 | +0.19(+0.35%) |
Jun 05, 2014 | 52.15 | 52.65 | 51.82 | 52.64 | 601,331 | +0.70(+1.35%) |
Jun 04, 2014 | 52.14 | 52.89 | 51.77 | 51.94 | 1,148,521 | -0.39(-0.75%) |
Jun 03, 2014 | 52.21 | 52.41 | 51.89 | 52.33 | 929,257 | +0.01(+0.03%) |
Jun 02, 2014 | 51.64 | 52.39 | 51.44 | 52.32 | 1,278,598 | +0.83(+1.62%) |
May 30, 2014 | 51.28 | 51.86 | 51.21 | 51.48 | 1,904,254 | +0.25(+0.49%) |
May 29, 2014 | 50.89 | 51.26 | 50.73 | 51.23 | 804,255 | +0.63(+1.24%) |
May 28, 2014 | 50.51 | 50.73 | 50.13 | 50.61 | 896,843 | +0.16(+0.31%) |
May 27, 2014 | 50.44 | 50.68 | 50.18 | 50.45 | 999,784 | +0.16(+0.33%) |
May 23, 2014 | 50.11 | 50.29 | 50.29 | 50.29 | 786,782 | +0.10(+0.19%) |
May 22, 2014 | 50.29 | 50.55 | 50.07 | 50.19 | 709,720 | -0.07(-0.13%) |
May 21, 2014 | 50.40 | 50.64 | 50.10 | 50.26 | 734,771 | +0.13(+0.27%) |
May 20, 2014 | 50.25 | 50.40 | 49.94 | 50.12 | 1,256,529 | -0.28(-0.55%) |
May 19, 2014 | 50.06 | 50.91 | 49.88 | 50.40 | 1,210,012 | +0.19(+0.37%) |
May 16, 2014 | 49.63 | 50.24 | 49.40 | 50.21 | 1,194,858 | +0.54(+1.08%) |
May 15, 2014 | 50.14 | 50.34 | 49.26 | 49.68 | 1,263,123 | -0.31(-0.61%) |
May 14, 2014 | 50.14 | 50.43 | 49.82 | 49.98 | 707,681 | -0.11(-0.22%) |
May 13, 2014 | 50.60 | 50.97 | 50.04 | 50.09 | 1,028,009 | -0.51(-1.00%) |
May 12, 2014 | 49.54 | 50.71 | 49.50 | 50.60 | 1,417,628 | +1.26(+2.55%) |
May 09, 2014 | 49.59 | 49.91 | 49.17 | 49.34 | 1,269,411 | -0.36(-0.72%) |
May 08, 2014 | 49.77 | 50.62 | 49.60 | 49.70 | 1,012,422 | -0.14(-0.28%) |
May 07, 2014 | 49.68 | 49.88 | 49.08 | 49.84 | 973,788 | +0.39(+0.80%) |
May 06, 2014 | 49.50 | 49.73 | 49.28 | 49.44 | 845,448 | -0.23(-0.46%) |
May 05, 2014 | 49.36 | 50.22 | 49.30 | 49.68 | 1,207,491 | +0.25(+0.50%) |
May 02, 2014 | 49.33 | 49.83 | 49.14 | 49.43 | 1,291,414 | +0.10(+0.21%) |
May 01, 2014 | 49.50 | 49.98 | 49.12 | 49.33 | 2,318,254 | -0.28(-0.56%) |
Apr 30, 2014 | 48.61 | 49.71 | 48.40 | 49.60 | 1,985,801 | +1.01(+2.07%) |
Apr 29, 2014 | 48.81 | 49.03 | 48.39 | 48.60 | 1,844,192 | -0.21(-0.43%) |
Apr 28, 2014 | 49.64 | 49.82 | 48.39 | 48.80 | 1,424,789 | -0.62(-1.25%) |
Apr 25, 2014 | 49.53 | 49.60 | 49.25 | 49.42 | 1,029,545 | -0.30(-0.60%) |
Apr 24, 2014 | 50.49 | 50.57 | 49.24 | 49.72 | 1,489,454 | -0.49(-0.98%) |
Apr 23, 2014 | 51.37 | 51.37 | 49.98 | 50.21 | 1,616,517 | -0.77(-1.52%) |
Apr 22, 2014 | 50.95 | 51.33 | 50.49 | 50.99 | 1,180,967 | +0.21(+0.41%) |
Apr 21, 2014 | 50.31 | 50.97 | 50.08 | 50.78 | 1,225,618 | +0.78(+1.56%) |
Apr 17, 2014 | 50.00 | 50.00 | 50.00 | 50.00 | 1,629,447 | -0.15(-0.30%) |
Apr 16, 2014 | 50.67 | 50.92 | 49.81 | 50.14 | 2,421,287 | -0.17(-0.34%) |
Apr 15, 2014 | 50.32 | 50.62 | 49.15 | 50.32 | 1,585,194 | +0.07(+0.13%) |
Apr 14, 2014 | 49.97 | 50.70 | 49.61 | 50.25 | 1,449,169 | +0.89(+1.79%) |
Apr 11, 2014 | 49.38 | 49.82 | 48.58 | 49.36 | 1,531,693 | -0.40(-0.81%) |
Apr 10, 2014 | 51.63 | 51.66 | 49.62 | 49.76 | 1,649,126 | -1.83(-3.55%) |
Apr 09, 2014 | 51.22 | 51.61 | 50.88 | 51.60 | 844,355 | +0.61(+1.20%) |
Apr 08, 2014 | 50.87 | 51.48 | 50.25 | 50.99 | 1,187,468 | -0.05(-0.10%) |
Apr 07, 2014 | 52.97 | 52.97 | 50.65 | 51.04 | 1,425,394 | -2.05(-3.86%) |
Apr 04, 2014 | 53.86 | 54.11 | 52.83 | 53.08 | 1,214,667 | -0.42(-0.79%) |
Apr 03, 2014 | 54.00 | 54.15 | 53.10 | 53.51 | 1,618,457 | -0.34(-0.62%) |
Apr 02, 2014 | 53.03 | 54.00 | 53.03 | 53.84 | 1,470,071 | +0.80(+1.52%) |