Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 49.25 | 49.28 | 49.09 | 49.09 | 49,191 | -0.16(-0.32%) |
Jun 27, 2014 | 49.06 | 49.29 | 48.85 | 49.25 | 48,732 | +0.22(+0.45%) |
Jun 26, 2014 | 49.14 | 49.14 | 48.83 | 49.03 | 26,647 | +0.10(+0.20%) |
Jun 25, 2014 | 48.76 | 48.96 | 48.76 | 48.93 | 50,200 | +0.13(+0.27%) |
Jun 24, 2014 | 49.10 | 49.20 | 48.76 | 48.80 | 75,510 | -0.23(-0.46%) |
Jun 23, 2014 | 49.16 | 49.16 | 48.88 | 49.02 | 55,832 | -0.16(-0.33%) |
Jun 20, 2014 | 49.31 | 49.32 | 49.11 | 49.19 | 27,771 | -0.30(-0.61%) |
Jun 19, 2014 | 49.45 | 49.60 | 49.41 | 49.49 | 25,549 | +0.09(+0.19%) |
Jun 18, 2014 | 49.04 | 49.46 | 48.97 | 49.40 | 15,729 | +0.41(+0.84%) |
Jun 17, 2014 | 49.02 | 49.02 | 48.78 | 48.99 | 23,392 | -0.08(-0.17%) |
Jun 16, 2014 | 49.10 | 49.15 | 49.00 | 49.07 | 35,030 | -0.09(-0.19%) |
Jun 13, 2014 | 49.05 | 49.28 | 49.04 | 49.17 | 17,118 | +0.11(+0.22%) |
Jun 12, 2014 | 49.31 | 49.31 | 48.95 | 49.06 | 23,177 | +0.01(+0.01%) |
Jun 11, 2014 | 49.28 | 49.31 | 48.98 | 49.05 | 10,834 | -0.18(-0.36%) |
Jun 10, 2014 | 49.25 | 49.31 | 49.19 | 49.23 | 14,149 | -0.09(-0.19%) |
Jun 06, 2014 | 49.42 | 49.42 | 49.24 | 49.32 | 13,991 | +0.05(+0.10%) |
Jun 05, 2014 | 49.26 | 49.28 | 48.99 | 49.27 | 15,950 | +0.24(+0.49%) |
Jun 04, 2014 | 49.04 | 49.07 | 48.91 | 49.03 | 9,889 | +0.01(+0.01%) |
Jun 03, 2014 | 49.18 | 49.24 | 48.99 | 49.02 | 30,865 | -0.21(-0.42%) |
Jun 02, 2014 | 49.42 | 49.46 | 49.15 | 49.23 | 74,034 | +0.12(+0.25%) |
May 30, 2014 | 49.14 | 49.22 | 49.01 | 49.11 | 36,781 | +0.11(+0.22%) |
May 29, 2014 | 49.03 | 49.10 | 48.89 | 49.00 | 46,079 | +0.13(+0.26%) |
May 28, 2014 | 48.87 | 48.98 | 48.73 | 48.88 | 39,661 | +0.08(+0.17%) |
May 27, 2014 | 49.04 | 49.12 | 48.64 | 48.79 | 102,472 | -0.01(-0.01%) |
May 23, 2014 | 48.71 | 48.80 | 48.80 | 48.80 | 35,077 | +0.10(+0.20%) |
May 22, 2014 | 48.69 | 48.78 | 48.65 | 48.70 | 12,059 | +0.08(+0.16%) |
May 21, 2014 | 48.59 | 48.71 | 48.50 | 48.62 | 22,402 | +0.30(+0.61%) |
May 20, 2014 | 48.78 | 48.85 | 48.30 | 48.32 | 94,821 | -0.72(-1.47%) |
May 19, 2014 | 48.92 | 49.05 | 48.74 | 49.05 | 67,448 | +0.01(+0.03%) |
May 16, 2014 | 48.86 | 49.09 | 48.86 | 49.03 | 17,873 | +0.30(+0.61%) |
May 15, 2014 | 48.85 | 48.95 | 48.65 | 48.73 | 16,293 | -0.19(-0.39%) |
May 14, 2014 | 48.90 | 49.07 | 48.79 | 48.93 | 15,015 | +0.16(+0.33%) |
May 13, 2014 | 48.92 | 48.92 | 48.66 | 48.76 | 33,531 | -0.16(-0.32%) |
May 12, 2014 | 49.09 | 49.09 | 48.78 | 48.92 | 20,743 | -0.01(-0.01%) |
May 09, 2014 | 48.89 | 48.95 | 48.81 | 48.93 | 29,297 | -0.15(-0.30%) |
May 08, 2014 | 48.87 | 49.24 | 48.87 | 49.07 | 33,029 | +0.31(+0.64%) |
May 07, 2014 | 48.70 | 48.80 | 48.42 | 48.76 | 20,356 | +0.22(+0.45%) |
May 06, 2014 | 48.52 | 48.69 | 48.52 | 48.54 | 15,026 | +0.02(+0.04%) |
May 05, 2014 | 48.29 | 48.58 | 48.29 | 48.52 | 24,090 | +0.16(+0.33%) |
May 02, 2014 | 48.23 | 48.60 | 48.23 | 48.37 | 9,086 | +0.06(+0.12%) |
May 01, 2014 | 48.22 | 48.38 | 48.10 | 48.31 | 36,065 | +0.09(+0.19%) |
Apr 30, 2014 | 48.01 | 48.25 | 47.99 | 48.22 | 42,952 | +0.34(+0.70%) |
Apr 29, 2014 | 47.79 | 47.94 | 47.72 | 47.89 | 28,378 | +0.54(+1.15%) |
Apr 28, 2014 | 47.23 | 47.42 | 47.02 | 47.34 | 27,718 | +0.41(+0.87%) |
Apr 25, 2014 | 47.17 | 47.18 | 46.89 | 46.93 | 21,602 | -0.17(-0.36%) |
Apr 24, 2014 | 47.53 | 47.53 | 47.08 | 47.10 | 45,700 | -0.28(-0.60%) |
Apr 23, 2014 | 47.53 | 47.58 | 47.24 | 47.38 | 28,606 | -0.52(-1.08%) |
Apr 22, 2014 | 47.64 | 47.95 | 47.64 | 47.90 | 43,294 | +0.29(+0.61%) |
Apr 21, 2014 | 47.47 | 47.69 | 47.41 | 47.61 | 24,513 | +0.02(+0.04%) |
Apr 17, 2014 | 47.38 | 47.59 | 47.59 | 47.59 | 37,906 | +0.23(+0.49%) |
Apr 16, 2014 | 47.14 | 47.37 | 47.07 | 47.36 | 25,080 | +0.58(+1.23%) |
Apr 15, 2014 | 46.78 | 46.79 | 46.50 | 46.79 | 17,327 | -0.17(-0.36%) |
Apr 14, 2014 | 46.71 | 46.95 | 46.62 | 46.95 | 66,501 | +0.26(+0.56%) |
Apr 11, 2014 | 46.66 | 46.83 | 46.59 | 46.69 | 58,095 | -0.32(-0.68%) |
Apr 10, 2014 | 47.37 | 47.52 | 46.94 | 47.01 | 25,281 | -0.49(-1.03%) |
Apr 09, 2014 | 47.41 | 47.51 | 47.22 | 47.50 | 15,804 | +0.38(+0.80%) |
Apr 08, 2014 | 46.96 | 47.19 | 46.90 | 47.12 | 32,927 | -0.06(-0.13%) |
Apr 07, 2014 | 47.13 | 47.24 | 47.09 | 47.18 | 41,955 | -0.14(-0.30%) |
Apr 04, 2014 | 47.45 | 47.55 | 47.24 | 47.33 | 57,646 | -0.13(-0.27%) |
Apr 03, 2014 | 47.48 | 47.52 | 47.28 | 47.45 | 33,843 | -0.03(-0.07%) |
Apr 02, 2014 | 47.25 | 47.54 | 47.25 | 47.49 | 32,307 | +0.08(+0.17%) |