Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 46.91 | 47.68 | 46.74 | 47.56 | 464,646 | +0.68(+1.44%) |
Jun 27, 2014 | 46.79 | 47.21 | 46.68 | 46.89 | 613,146 | -0.19(-0.41%) |
Jun 26, 2014 | 47.95 | 47.95 | 46.70 | 47.08 | 489,986 | -0.73(-1.52%) |
Jun 25, 2014 | 47.56 | 48.07 | 47.21 | 47.81 | 383,933 | +0.23(+0.49%) |
Jun 24, 2014 | 48.20 | 48.82 | 47.50 | 47.57 | 316,779 | -0.69(-1.42%) |
Jun 23, 2014 | 48.76 | 48.89 | 48.25 | 48.26 | 310,009 | -0.39(-0.81%) |
Jun 20, 2014 | 48.93 | 49.04 | 48.41 | 48.65 | 444,394 | -0.07(-0.14%) |
Jun 19, 2014 | 48.67 | 48.98 | 48.56 | 48.72 | 152,089 | +0.24(+0.50%) |
Jun 18, 2014 | 48.25 | 48.73 | 48.13 | 48.48 | 255,468 | +0.20(+0.42%) |
Jun 17, 2014 | 47.50 | 48.29 | 47.39 | 48.27 | 358,416 | +0.59(+1.25%) |
Jun 16, 2014 | 47.43 | 47.76 | 47.25 | 47.68 | 215,552 | +0.08(+0.16%) |
Jun 13, 2014 | 47.76 | 48.00 | 47.39 | 47.61 | 181,408 | -0.09(-0.19%) |
Jun 12, 2014 | 48.48 | 48.82 | 47.49 | 47.70 | 302,927 | -0.78(-1.60%) |
Jun 11, 2014 | 48.37 | 48.60 | 47.99 | 48.48 | 225,246 | -0.19(-0.40%) |
Jun 10, 2014 | 49.18 | 49.38 | 48.41 | 48.67 | 316,520 | +0.01(+0.02%) |
Jun 06, 2014 | 49.64 | 50.12 | 48.53 | 48.66 | 915,383 | -2.50(-4.89%) |
Jun 05, 2014 | 50.89 | 51.28 | 50.53 | 51.16 | 320,882 | +0.56(+1.10%) |
Jun 04, 2014 | 50.03 | 50.67 | 50.00 | 50.60 | 287,982 | +0.47(+0.93%) |
Jun 03, 2014 | 49.82 | 50.18 | 49.82 | 50.13 | 314,282 | +0.16(+0.32%) |
Jun 02, 2014 | 50.11 | 50.31 | 49.90 | 49.98 | 328,126 | -0.01(-0.02%) |
May 30, 2014 | 49.98 | 50.20 | 49.78 | 49.98 | 270,031 | +0.01(+0.02%) |
May 29, 2014 | 49.97 | 50.11 | 49.76 | 49.98 | 226,805 | +0.19(+0.39%) |
May 28, 2014 | 49.68 | 50.03 | 49.51 | 49.78 | 269,275 | +0.21(+0.42%) |
May 27, 2014 | 49.54 | 49.68 | 49.21 | 49.58 | 233,397 | +0.29(+0.59%) |
May 23, 2014 | 48.53 | 49.28 | 49.28 | 49.28 | 261,204 | +0.73(+1.51%) |
May 22, 2014 | 48.72 | 48.98 | 48.28 | 48.55 | 319,708 | -0.17(-0.36%) |
May 21, 2014 | 48.39 | 49.02 | 48.39 | 48.73 | 191,462 | +0.53(+1.11%) |
May 20, 2014 | 48.64 | 48.68 | 47.78 | 48.19 | 212,397 | -0.48(-0.99%) |
May 19, 2014 | 48.03 | 48.89 | 48.03 | 48.68 | 250,421 | +0.41(+0.85%) |
May 16, 2014 | 48.13 | 48.28 | 47.69 | 48.27 | 310,346 | +0.33(+0.70%) |
May 15, 2014 | 49.23 | 49.23 | 47.47 | 47.93 | 565,269 | -1.40(-2.84%) |
May 14, 2014 | 50.48 | 50.60 | 49.23 | 49.33 | 194,401 | -1.17(-2.31%) |
May 13, 2014 | 50.84 | 50.98 | 50.35 | 50.50 | 222,255 | -0.28(-0.56%) |
May 12, 2014 | 50.72 | 51.03 | 50.52 | 50.78 | 552,062 | +0.33(+0.66%) |
May 09, 2014 | 50.14 | 50.86 | 49.61 | 50.45 | 327,415 | +0.12(+0.25%) |
May 08, 2014 | 50.62 | 51.24 | 50.03 | 50.33 | 355,495 | -0.28(-0.56%) |
May 07, 2014 | 50.77 | 50.85 | 49.94 | 50.61 | 318,896 | +0.09(+0.18%) |
May 06, 2014 | 49.92 | 51.44 | 49.92 | 50.52 | 464,474 | -0.38(-0.75%) |
May 05, 2014 | 50.72 | 51.09 | 50.33 | 50.90 | 287,466 | -0.17(-0.34%) |
May 02, 2014 | 51.17 | 51.50 | 50.90 | 51.08 | 270,892 | +0.08(+0.16%) |
May 01, 2014 | 50.74 | 51.45 | 50.48 | 50.99 | 319,603 | +0.28(+0.56%) |
Apr 30, 2014 | 50.05 | 50.85 | 49.53 | 50.71 | 323,205 | +0.59(+1.18%) |
Apr 29, 2014 | 50.25 | 50.46 | 49.86 | 50.12 | 229,311 | -0.03(-0.05%) |
Apr 28, 2014 | 50.20 | 50.56 | 49.17 | 50.14 | 472,288 | +0.14(+0.28%) |
Apr 25, 2014 | 50.11 | 50.20 | 49.73 | 50.00 | 426,425 | -0.32(-0.63%) |
Apr 24, 2014 | 51.02 | 51.13 | 49.92 | 50.32 | 590,943 | -0.37(-0.72%) |
Apr 23, 2014 | 51.84 | 51.95 | 50.62 | 50.68 | 676,617 | -1.22(-2.36%) |
Apr 22, 2014 | 51.97 | 52.35 | 51.74 | 51.91 | 515,449 | -0.08(-0.16%) |
Apr 21, 2014 | 52.87 | 52.87 | 51.33 | 51.99 | 699,201 | -0.67(-1.28%) |
Apr 17, 2014 | 52.27 | 52.67 | 52.67 | 52.67 | 482,915 | +0.50(+0.96%) |
Apr 16, 2014 | 52.67 | 52.98 | 51.75 | 52.17 | 299,549 | -0.18(-0.35%) |
Apr 15, 2014 | 51.23 | 52.77 | 50.74 | 52.35 | 564,768 | +1.41(+2.76%) |
Apr 14, 2014 | 51.08 | 51.34 | 50.50 | 50.94 | 417,762 | +0.27(+0.54%) |
Apr 11, 2014 | 51.67 | 51.92 | 50.29 | 50.67 | 307,624 | -1.38(-2.66%) |
Apr 10, 2014 | 53.41 | 53.41 | 52.04 | 52.05 | 421,850 | -1.40(-2.62%) |
Apr 09, 2014 | 52.19 | 53.77 | 51.93 | 53.45 | 582,174 | +1.31(+2.51%) |
Apr 08, 2014 | 51.58 | 52.26 | 51.13 | 52.14 | 440,089 | +0.47(+0.90%) |
Apr 07, 2014 | 51.96 | 51.96 | 51.03 | 51.67 | 555,192 | -0.47(-0.89%) |
Apr 04, 2014 | 53.39 | 53.91 | 51.52 | 52.14 | 550,718 | -0.68(-1.29%) |
Apr 03, 2014 | 52.51 | 53.01 | 52.15 | 52.82 | 536,971 | +0.31(+0.59%) |
Apr 02, 2014 | 53.04 | 53.22 | 52.09 | 52.52 | 608,140 | -0.81(-1.52%) |