Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 46.59 | 46.95 | 46.42 | 46.74 | 1,052,762 | +0.08(+0.16%) |
Jun 27, 2014 | 45.30 | 46.73 | 45.30 | 46.67 | 1,698,847 | +1.28(+2.82%) |
Jun 26, 2014 | 46.16 | 46.16 | 44.50 | 45.38 | 1,163,687 | -0.79(-1.71%) |
Jun 25, 2014 | 45.87 | 46.26 | 45.69 | 46.18 | 845,384 | +0.22(+0.47%) |
Jun 24, 2014 | 47.37 | 47.59 | 45.79 | 45.96 | 1,342,768 | -1.48(-3.12%) |
Jun 23, 2014 | 47.56 | 48.03 | 47.36 | 47.44 | 950,637 | +0.06(+0.12%) |
Jun 20, 2014 | 46.71 | 47.69 | 46.71 | 47.38 | 1,835,964 | +0.80(+1.72%) |
Jun 19, 2014 | 46.80 | 46.83 | 46.27 | 46.58 | 1,084,665 | -0.22(-0.46%) |
Jun 18, 2014 | 46.18 | 46.99 | 45.88 | 46.80 | 1,344,532 | +0.52(+1.12%) |
Jun 17, 2014 | 46.67 | 46.82 | 46.19 | 46.28 | 1,358,547 | -0.59(-1.27%) |
Jun 16, 2014 | 46.51 | 47.08 | 46.19 | 46.87 | 1,115,740 | +0.17(+0.36%) |
Jun 13, 2014 | 46.01 | 46.78 | 45.68 | 46.70 | 1,797,734 | +0.77(+1.68%) |
Jun 12, 2014 | 44.42 | 45.94 | 44.26 | 45.93 | 2,533,613 | +1.78(+4.03%) |
Jun 11, 2014 | 43.77 | 44.20 | 43.44 | 44.15 | 1,581,002 | -0.01(-0.02%) |
Jun 10, 2014 | 44.50 | 44.69 | 44.13 | 44.16 | 2,142,924 | -0.39(-0.87%) |
Jun 09, 2014 | 44.45 | 44.89 | 44.38 | 44.55 | 1,634,780 | +0.09(+0.21%) |
Jun 06, 2014 | 44.88 | 45.08 | 44.21 | 44.45 | 2,721,810 | -0.36(-0.80%) |
Jun 05, 2014 | 44.78 | 45.06 | 44.00 | 44.81 | 2,891,840 | -0.14(-0.31%) |
Jun 04, 2014 | 46.52 | 46.73 | 44.93 | 44.95 | 2,861,342 | -1.72(-3.69%) |
Jun 03, 2014 | 46.90 | 47.14 | 46.07 | 46.68 | 1,874,058 | -0.30(-0.64%) |
Jun 02, 2014 | 48.22 | 48.41 | 46.95 | 46.98 | 1,337,031 | -1.11(-2.31%) |
May 30, 2014 | 48.19 | 48.59 | 47.49 | 48.09 | 1,271,361 | -0.25(-0.53%) |
May 29, 2014 | 48.03 | 48.54 | 47.61 | 48.34 | 1,909,163 | +1.11(+2.35%) |
May 28, 2014 | 48.37 | 48.37 | 46.64 | 47.23 | 1,714,225 | -1.07(-2.22%) |
May 27, 2014 | 47.61 | 48.34 | 47.60 | 48.30 | 1,457,933 | +0.82(+1.73%) |
May 23, 2014 | 48.36 | 47.49 | 47.49 | 47.49 | 2,442,895 | -0.86(-1.77%) |
May 22, 2014 | 47.56 | 48.74 | 47.56 | 48.34 | 943,696 | +0.86(+1.80%) |
May 21, 2014 | 46.86 | 47.52 | 46.78 | 47.49 | 895,622 | +0.72(+1.53%) |
May 20, 2014 | 47.37 | 47.51 | 46.71 | 46.77 | 750,288 | -0.69(-1.45%) |
May 19, 2014 | 47.51 | 48.17 | 46.88 | 47.46 | 2,227,450 | +0.52(+1.10%) |
May 16, 2014 | 47.09 | 47.30 | 46.59 | 46.94 | 907,760 | -0.11(-0.24%) |
May 15, 2014 | 47.89 | 47.95 | 46.20 | 47.05 | 1,653,435 | -0.99(-2.06%) |
May 14, 2014 | 48.36 | 48.95 | 47.98 | 48.04 | 682,007 | -0.26(-0.55%) |
May 13, 2014 | 48.61 | 48.90 | 48.22 | 48.30 | 784,403 | -0.19(-0.39%) |
May 12, 2014 | 48.22 | 48.67 | 47.52 | 48.49 | 1,004,965 | +0.44(+0.92%) |
May 09, 2014 | 48.79 | 49.25 | 47.89 | 48.05 | 1,175,442 | -0.74(-1.52%) |
May 08, 2014 | 49.61 | 50.08 | 48.65 | 48.79 | 1,006,069 | -0.75(-1.52%) |
May 07, 2014 | 49.11 | 49.71 | 48.65 | 49.55 | 1,107,464 | +0.60(+1.23%) |
May 06, 2014 | 48.74 | 49.26 | 48.37 | 48.95 | 1,025,701 | +0.35(+0.72%) |
May 05, 2014 | 48.88 | 49.53 | 48.54 | 48.60 | 1,086,476 | -0.72(-1.46%) |
May 02, 2014 | 49.74 | 50.04 | 49.18 | 49.32 | 1,008,176 | -0.39(-0.78%) |
May 01, 2014 | 50.30 | 50.39 | 49.12 | 49.71 | 1,320,721 | -0.88(-1.74%) |
Apr 30, 2014 | 49.47 | 51.29 | 49.23 | 50.59 | 1,618,264 | +1.19(+2.40%) |
Apr 29, 2014 | 49.97 | 49.97 | 49.19 | 49.40 | 893,191 | +0.26(+0.53%) |
Apr 28, 2014 | 50.14 | 50.14 | 48.70 | 49.14 | 1,357,538 | -0.42(-0.84%) |
Apr 25, 2014 | 47.62 | 50.20 | 47.37 | 49.56 | 2,383,890 | +1.68(+3.50%) |
Apr 24, 2014 | 46.19 | 49.70 | 45.52 | 47.88 | 2,991,674 | +2.93(+6.51%) |
Apr 23, 2014 | 44.91 | 45.54 | 44.69 | 44.95 | 1,656,284 | -0.10(-0.23%) |
Apr 22, 2014 | 45.01 | 45.31 | 44.74 | 45.06 | 1,495,375 | -0.03(-0.06%) |
Apr 21, 2014 | 44.82 | 45.11 | 44.36 | 45.08 | 1,223,365 | +0.25(+0.56%) |
Apr 17, 2014 | 44.36 | 44.83 | 44.83 | 44.83 | 2,118,503 | +1.12(+2.56%) |
Apr 16, 2014 | 44.65 | 44.69 | 43.35 | 43.71 | 2,156,638 | -0.57(-1.30%) |
Apr 15, 2014 | 44.01 | 44.46 | 43.58 | 44.29 | 1,603,217 | +0.29(+0.65%) |
Apr 14, 2014 | 42.74 | 44.09 | 42.48 | 44.00 | 2,423,831 | +1.50(+3.53%) |
Apr 11, 2014 | 43.43 | 43.57 | 42.48 | 42.50 | 1,969,870 | -1.34(-3.06%) |
Apr 10, 2014 | 44.08 | 45.10 | 43.77 | 43.84 | 1,776,874 | -0.33(-0.75%) |
Apr 09, 2014 | 46.48 | 46.50 | 43.77 | 44.18 | 3,846,276 | -1.92(-4.16%) |
Apr 08, 2014 | 45.16 | 46.59 | 45.16 | 46.09 | 3,041,955 | +0.90(+1.99%) |
Apr 07, 2014 | 44.69 | 45.35 | 44.56 | 45.19 | 2,695,842 | +0.38(+0.85%) |
Apr 04, 2014 | 44.96 | 45.12 | 44.57 | 44.82 | 1,308,525 | +0.04(+0.08%) |
Apr 03, 2014 | 45.02 | 45.08 | 44.28 | 44.78 | 1,581,746 | -0.17(-0.37%) |
Apr 02, 2014 | 44.44 | 45.08 | 44.33 | 44.94 | 1,580,007 | +0.61(+1.38%) |