Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 52.17 | 52.29 | 51.87 | 51.93 | 7,537,322 | -0.20(-0.39%) |
Jun 27, 2014 | 52.12 | 52.26 | 51.95 | 52.13 | 5,670,517 | -0.14(-0.26%) |
Jun 26, 2014 | 52.33 | 52.37 | 51.84 | 52.27 | 13,161,120 | +0.07(+0.13%) |
Jun 25, 2014 | 51.61 | 52.24 | 51.58 | 52.20 | 23,543,862 | +0.56(+1.09%) |
Jun 24, 2014 | 51.78 | 52.05 | 51.58 | 51.64 | 5,702,628 | +0.03(+0.07%) |
Jun 23, 2014 | 51.84 | 51.88 | 51.56 | 51.61 | 3,990,573 | -0.20(-0.38%) |
Jun 20, 2014 | 51.53 | 51.81 | 51.48 | 51.80 | 5,185,320 | +0.43(+0.84%) |
Jun 19, 2014 | 51.17 | 51.37 | 51.14 | 51.37 | 5,072,104 | +0.17(+0.33%) |
Jun 18, 2014 | 50.74 | 51.21 | 50.67 | 51.20 | 6,313,293 | +0.41(+0.80%) |
Jun 17, 2014 | 50.83 | 50.92 | 50.64 | 50.79 | 4,383,510 | -0.03(-0.05%) |
Jun 16, 2014 | 50.94 | 51.20 | 50.65 | 50.82 | 10,607,400 | +0.10(+0.20%) |
Jun 13, 2014 | 50.80 | 50.84 | 50.58 | 50.71 | 3,469,659 | -0.04(-0.08%) |
Jun 12, 2014 | 50.90 | 51.00 | 48.23 | 50.76 | 5,279,704 | -0.26(-0.50%) |
Jun 11, 2014 | 50.86 | 51.08 | 50.83 | 51.01 | 6,938,523 | -0.06(-0.12%) |
Jun 10, 2014 | 50.91 | 51.07 | 50.57 | 51.07 | 8,085,560 | -0.09(-0.18%) |
Jun 06, 2014 | 51.26 | 51.37 | 51.13 | 51.17 | 4,645,445 | -0.05(-0.10%) |
Jun 05, 2014 | 51.22 | 51.37 | 50.85 | 51.22 | 4,620,434 | +0.06(+0.12%) |
Jun 04, 2014 | 50.97 | 51.16 | 50.84 | 51.16 | 4,232,633 | +0.14(+0.28%) |
Jun 03, 2014 | 50.80 | 51.04 | 50.70 | 51.01 | 3,591,426 | +0.09(+0.18%) |
Jun 02, 2014 | 50.81 | 50.98 | 50.54 | 50.92 | 5,738,172 | +0.07(+0.13%) |
May 30, 2014 | 50.61 | 50.88 | 50.60 | 50.85 | 9,145,610 | +0.14(+0.27%) |
May 29, 2014 | 50.44 | 50.71 | 50.44 | 50.71 | 3,153,660 | +0.40(+0.79%) |
May 28, 2014 | 50.43 | 50.56 | 50.31 | 50.32 | 5,175,462 | -0.14(-0.29%) |
May 27, 2014 | 50.46 | 50.50 | 50.19 | 50.46 | 3,817,251 | +0.27(+0.54%) |
May 23, 2014 | 50.18 | 50.19 | 50.19 | 50.19 | 3,287,858 | -0.02(-0.03%) |
May 22, 2014 | 49.88 | 50.32 | 49.72 | 50.20 | 2,650,618 | +0.34(+0.68%) |
May 21, 2014 | 49.62 | 49.91 | 49.52 | 49.86 | 4,610,910 | +0.42(+0.84%) |
May 20, 2014 | 49.76 | 49.80 | 49.30 | 49.45 | 5,422,533 | -0.31(-0.63%) |
May 19, 2014 | 49.46 | 49.80 | 49.33 | 49.76 | 5,157,074 | +0.31(+0.62%) |
May 16, 2014 | 49.35 | 49.50 | 49.08 | 49.46 | 10,480,425 | +0.17(+0.35%) |
May 15, 2014 | 49.61 | 49.66 | 49.06 | 49.29 | 7,562,567 | -0.50(-1.01%) |
May 14, 2014 | 49.75 | 49.94 | 49.58 | 49.79 | 4,405,354 | +0.03(+0.07%) |
May 13, 2014 | 49.80 | 49.93 | 49.69 | 49.75 | 3,798,266 | +0.08(+0.15%) |
May 12, 2014 | 49.37 | 49.71 | 49.29 | 49.68 | 6,166,367 | +0.50(+1.02%) |
May 09, 2014 | 48.93 | 49.23 | 48.57 | 49.18 | 8,581,612 | +0.30(+0.61%) |
May 08, 2014 | 49.17 | 49.43 | 48.74 | 48.88 | 9,065,337 | -0.26(-0.54%) |
May 07, 2014 | 49.07 | 49.15 | 48.50 | 49.14 | 10,544,601 | +0.14(+0.28%) |
May 06, 2014 | 49.39 | 49.39 | 48.98 | 49.01 | 7,193,153 | -0.43(-0.88%) |
May 05, 2014 | 48.95 | 49.45 | 48.66 | 49.44 | 8,487,630 | +0.32(+0.66%) |
May 02, 2014 | 49.52 | 49.62 | 49.01 | 49.12 | 7,203,542 | -0.43(-0.86%) |
May 01, 2014 | 49.46 | 49.81 | 49.15 | 49.54 | 8,062,998 | +0.11(+0.22%) |
Apr 30, 2014 | 49.30 | 49.51 | 49.13 | 49.43 | 13,069,094 | +0.04(+0.09%) |
Apr 29, 2014 | 49.18 | 49.43 | 49.06 | 49.39 | 10,523,623 | +0.29(+0.59%) |
Apr 28, 2014 | 49.22 | 49.44 | 48.46 | 49.10 | 11,446,008 | +0.29(+0.59%) |
Apr 25, 2014 | 49.14 | 49.16 | 48.68 | 48.81 | 7,488,161 | -0.37(-0.74%) |
Apr 24, 2014 | 49.51 | 49.51 | 48.72 | 49.18 | 9,421,172 | -0.08(-0.16%) |
Apr 23, 2014 | 49.58 | 49.61 | 49.08 | 49.25 | 10,192,045 | -0.25(-0.50%) |
Apr 22, 2014 | 49.31 | 49.76 | 49.24 | 49.50 | 10,552,353 | +0.54(+1.09%) |
Apr 21, 2014 | 48.48 | 48.98 | 48.38 | 48.96 | 6,518,590 | +0.58(+1.20%) |
Apr 17, 2014 | 48.41 | 48.38 | 48.38 | 48.38 | 10,178,687 | -0.01(-0.02%) |
Apr 16, 2014 | 48.57 | 48.66 | 48.08 | 48.39 | 34,786,368 | +0.24(+0.49%) |
Apr 15, 2014 | 47.83 | 48.26 | 47.13 | 48.15 | 20,487,414 | +0.51(+1.07%) |
Apr 14, 2014 | 47.70 | 47.92 | 47.11 | 47.64 | 13,030,977 | +0.26(+0.56%) |
Apr 11, 2014 | 47.62 | 48.07 | 47.25 | 47.38 | 17,296,714 | -0.45(-0.94%) |
Apr 10, 2014 | 49.46 | 49.54 | 47.72 | 47.83 | 20,710,328 | -1.65(-3.33%) |
Apr 09, 2014 | 48.55 | 49.49 | 48.52 | 49.48 | 16,934,946 | +1.04(+2.14%) |
Apr 08, 2014 | 48.89 | 48.91 | 48.15 | 48.44 | 17,830,886 | -0.40(-0.82%) |
Apr 07, 2014 | 49.08 | 49.64 | 48.61 | 48.84 | 17,946,448 | -0.49(-1.00%) |
Apr 04, 2014 | 50.44 | 50.60 | 49.31 | 49.34 | 23,652,928 | -0.83(-1.66%) |
Apr 03, 2014 | 50.37 | 50.41 | 49.84 | 50.17 | 11,297,915 | -0.11(-0.22%) |
Apr 02, 2014 | 50.18 | 50.32 | 50.02 | 50.28 | 10,581,219 | +0.23(+0.45%) |