Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 44.62 | 45.14 | 44.52 | 45.02 | 1,272,992 | +0.23(+0.51%) |
Jun 27, 2014 | 43.69 | 44.88 | 43.68 | 44.79 | 2,443,227 | +1.01(+2.30%) |
Jun 26, 2014 | 44.38 | 44.49 | 43.73 | 43.79 | 1,399,433 | -0.53(-1.20%) |
Jun 25, 2014 | 44.25 | 44.41 | 43.79 | 44.32 | 1,941,821 | +0.03(+0.07%) |
Jun 24, 2014 | 44.29 | 45.14 | 44.04 | 44.29 | 1,980,398 | -0.13(-0.28%) |
Jun 23, 2014 | 44.28 | 44.89 | 44.28 | 44.41 | 1,186,775 | +0.02(+0.05%) |
Jun 20, 2014 | 45.22 | 45.34 | 44.34 | 44.39 | 3,702,807 | -0.79(-1.75%) |
Jun 19, 2014 | 45.29 | 45.31 | 44.48 | 45.18 | 1,596,861 | -0.09(-0.20%) |
Jun 18, 2014 | 44.03 | 45.28 | 44.00 | 45.27 | 1,703,999 | +0.55(+1.22%) |
Jun 17, 2014 | 44.19 | 44.75 | 44.15 | 44.72 | 996,377 | +0.53(+1.20%) |
Jun 16, 2014 | 43.70 | 44.31 | 43.67 | 44.19 | 820,298 | +0.38(+0.86%) |
Jun 13, 2014 | 44.10 | 44.13 | 43.37 | 43.81 | 1,224,595 | -0.26(-0.59%) |
Jun 12, 2014 | 44.43 | 44.60 | 43.96 | 44.07 | 995,680 | -0.51(-1.14%) |
Jun 11, 2014 | 44.43 | 44.65 | 44.23 | 44.58 | 901,691 | -0.03(-0.07%) |
Jun 10, 2014 | 44.35 | 44.69 | 44.22 | 44.61 | 957,220 | +0.67(+1.54%) |
Jun 06, 2014 | 43.46 | 44.09 | 43.27 | 43.93 | 1,545,103 | +0.76(+1.77%) |
Jun 05, 2014 | 42.77 | 43.24 | 42.58 | 43.17 | 774,686 | +0.41(+0.96%) |
Jun 04, 2014 | 42.50 | 42.78 | 42.28 | 42.76 | 1,136,327 | +0.20(+0.47%) |
Jun 03, 2014 | 42.80 | 42.84 | 42.19 | 42.56 | 1,714,506 | -0.51(-1.19%) |
Jun 02, 2014 | 43.22 | 43.38 | 42.74 | 43.08 | 1,880,902 | -0.12(-0.29%) |
May 30, 2014 | 43.24 | 43.37 | 42.80 | 43.20 | 1,957,798 | +0.05(+0.12%) |
May 29, 2014 | 42.88 | 43.22 | 42.67 | 43.15 | 1,541,449 | +0.48(+1.12%) |
May 28, 2014 | 42.47 | 42.96 | 42.31 | 42.67 | 1,692,380 | +0.15(+0.36%) |
May 27, 2014 | 42.36 | 42.64 | 42.10 | 42.52 | 2,062,874 | +0.43(+1.03%) |
May 23, 2014 | 41.07 | 42.09 | 42.09 | 42.09 | 1,693,083 | +1.12(+2.73%) |
May 22, 2014 | 40.60 | 41.04 | 40.51 | 40.97 | 1,041,591 | +0.36(+0.88%) |
May 21, 2014 | 40.51 | 40.75 | 40.19 | 40.61 | 1,409,571 | +0.22(+0.54%) |
May 20, 2014 | 40.60 | 40.80 | 40.29 | 40.39 | 1,348,859 | -0.29(-0.70%) |
May 19, 2014 | 40.11 | 41.07 | 40.09 | 40.68 | 1,526,205 | +0.29(+0.73%) |
May 16, 2014 | 40.46 | 40.74 | 40.09 | 40.38 | 1,648,463 | +0.04(+0.11%) |
May 15, 2014 | 40.99 | 41.07 | 40.18 | 40.34 | 1,989,462 | -0.69(-1.68%) |
May 14, 2014 | 40.90 | 41.40 | 40.82 | 41.03 | 2,565,767 | +0.09(+0.21%) |
May 13, 2014 | 41.43 | 41.71 | 40.79 | 40.94 | 2,401,517 | -0.40(-0.96%) |
May 12, 2014 | 41.16 | 41.92 | 41.02 | 41.34 | 1,912,406 | +0.40(+0.97%) |
May 09, 2014 | 40.98 | 41.18 | 40.58 | 40.94 | 1,765,420 | -0.04(-0.09%) |
May 08, 2014 | 41.38 | 41.65 | 40.80 | 40.98 | 2,549,018 | -0.45(-1.10%) |
May 07, 2014 | 42.56 | 42.80 | 41.37 | 41.43 | 3,182,546 | -1.36(-3.19%) |
May 06, 2014 | 42.17 | 43.07 | 42.14 | 42.80 | 3,476,685 | +0.65(+1.53%) |
May 05, 2014 | 41.93 | 42.53 | 41.51 | 42.15 | 1,665,317 | -0.04(-0.09%) |
May 02, 2014 | 41.69 | 43.04 | 41.62 | 42.19 | 2,294,708 | +0.52(+1.25%) |
May 01, 2014 | 41.85 | 42.11 | 41.35 | 41.67 | 1,918,258 | -0.21(-0.49%) |
Apr 30, 2014 | 43.08 | 43.68 | 41.62 | 41.87 | 5,828,106 | +1.47(+3.65%) |
Apr 29, 2014 | 40.29 | 40.77 | 40.20 | 40.40 | 2,564,093 | +0.28(+0.69%) |
Apr 28, 2014 | 40.16 | 40.44 | 39.49 | 40.12 | 1,212,378 | +0.34(+0.87%) |
Apr 25, 2014 | 40.57 | 40.65 | 39.50 | 39.78 | 1,225,734 | -0.92(-2.25%) |
Apr 24, 2014 | 41.21 | 41.30 | 40.66 | 40.69 | 1,065,269 | -0.45(-1.11%) |
Apr 23, 2014 | 41.33 | 41.42 | 40.96 | 41.15 | 1,166,883 | -0.07(-0.18%) |
Apr 22, 2014 | 41.72 | 41.73 | 40.90 | 41.22 | 1,727,934 | -0.22(-0.53%) |
Apr 21, 2014 | 41.27 | 41.73 | 41.05 | 41.44 | 1,359,744 | +0.25(+0.61%) |
Apr 17, 2014 | 40.88 | 41.19 | 41.19 | 41.19 | 1,406,448 | +0.26(+0.63%) |
Apr 16, 2014 | 40.94 | 41.08 | 40.16 | 40.93 | 1,041,846 | +0.29(+0.70%) |
Apr 15, 2014 | 40.58 | 41.18 | 40.02 | 40.65 | 1,702,315 | +0.23(+0.58%) |
Apr 14, 2014 | 40.66 | 40.96 | 40.05 | 40.41 | 1,409,305 | +0.18(+0.46%) |
Apr 11, 2014 | 40.33 | 40.95 | 40.03 | 40.23 | 1,431,494 | -0.27(-0.67%) |
Apr 10, 2014 | 41.81 | 41.93 | 40.49 | 40.50 | 1,721,966 | -1.38(-3.29%) |
Apr 09, 2014 | 41.62 | 42.02 | 41.33 | 41.88 | 1,477,972 | +0.24(+0.58%) |
Apr 08, 2014 | 40.74 | 41.68 | 40.74 | 41.64 | 1,534,242 | +0.83(+2.03%) |
Apr 07, 2014 | 40.76 | 41.17 | 40.44 | 40.81 | 2,717,773 | -0.04(-0.11%) |
Apr 04, 2014 | 42.23 | 42.35 | 40.83 | 40.85 | 1,966,666 | -1.20(-2.86%) |
Apr 03, 2014 | 41.72 | 42.20 | 41.37 | 42.06 | 2,607,246 | +0.33(+0.79%) |
Apr 02, 2014 | 41.06 | 41.73 | 40.74 | 41.73 | 2,053,875 | +0.92(+2.25%) |