Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 49.40 | 50.37 | 49.40 | 50.34 | 1,228,769 | -0.01(-0.02%) |
Jun 27, 2014 | 50.19 | 50.49 | 50.02 | 50.35 | 1,142,108 | +0.06(+0.11%) |
Jun 26, 2014 | 50.09 | 50.30 | 49.63 | 50.30 | 1,201,482 | +0.18(+0.36%) |
Jun 25, 2014 | 49.69 | 50.19 | 49.65 | 50.11 | 1,412,197 | +0.43(+0.86%) |
Jun 24, 2014 | 50.16 | 50.54 | 49.66 | 49.69 | 2,073,889 | -0.67(-1.33%) |
Jun 23, 2014 | 50.53 | 50.54 | 50.24 | 50.36 | 1,499,840 | -0.09(-0.17%) |
Jun 20, 2014 | 50.53 | 50.58 | 50.18 | 50.45 | 3,518,967 | +0.18(+0.36%) |
Jun 19, 2014 | 50.06 | 50.28 | 49.91 | 50.26 | 1,473,336 | +0.13(+0.25%) |
Jun 18, 2014 | 49.24 | 50.24 | 49.16 | 50.14 | 2,733,408 | +1.02(+2.07%) |
Jun 17, 2014 | 49.31 | 49.37 | 48.94 | 49.12 | 1,760,052 | -0.17(-0.35%) |
Jun 16, 2014 | 48.88 | 49.33 | 48.71 | 49.29 | 1,518,606 | +0.36(+0.73%) |
Jun 13, 2014 | 48.84 | 48.98 | 48.65 | 48.94 | 1,091,377 | +0.15(+0.31%) |
Jun 12, 2014 | 48.60 | 48.92 | 48.52 | 48.79 | 2,354,090 | -0.07(-0.15%) |
Jun 11, 2014 | 48.59 | 49.01 | 48.35 | 48.86 | 2,752,382 | +0.14(+0.29%) |
Jun 10, 2014 | 48.07 | 48.73 | 47.92 | 48.72 | 1,888,915 | +0.44(+0.92%) |
Jun 06, 2014 | 47.66 | 48.31 | 47.61 | 48.28 | 2,347,411 | +0.58(+1.21%) |
Jun 05, 2014 | 47.04 | 47.72 | 46.93 | 47.70 | 2,529,682 | +0.84(+1.78%) |
Jun 04, 2014 | 46.74 | 46.92 | 46.63 | 46.86 | 1,329,605 | +0.01(+0.02%) |
Jun 03, 2014 | 46.81 | 46.97 | 46.73 | 46.86 | 1,456,740 | -0.05(-0.10%) |
Jun 02, 2014 | 47.00 | 47.12 | 46.60 | 46.90 | 1,672,778 | -0.06(-0.13%) |
May 30, 2014 | 47.04 | 47.04 | 46.68 | 46.97 | 1,824,003 | -0.06(-0.13%) |
May 29, 2014 | 46.90 | 47.05 | 46.70 | 47.03 | 1,165,150 | +0.18(+0.39%) |
May 28, 2014 | 46.59 | 47.06 | 46.39 | 46.85 | 1,849,520 | +0.35(+0.76%) |
May 27, 2014 | 46.98 | 47.04 | 46.27 | 46.49 | 1,858,972 | -0.29(-0.62%) |
May 23, 2014 | 46.74 | 46.78 | 46.78 | 46.78 | 748,931 | +0.00(+0.00%) |
May 22, 2014 | 46.54 | 46.86 | 46.35 | 46.78 | 795,471 | +0.24(+0.52%) |
May 21, 2014 | 46.38 | 46.61 | 46.34 | 46.54 | 1,129,578 | +0.16(+0.36%) |
May 20, 2014 | 46.57 | 46.57 | 46.15 | 46.38 | 1,108,469 | -0.32(-0.69%) |
May 19, 2014 | 45.91 | 46.75 | 45.91 | 46.70 | 1,287,086 | +0.50(+1.09%) |
May 16, 2014 | 46.18 | 46.27 | 45.84 | 46.20 | 1,170,391 | +0.02(+0.05%) |
May 15, 2014 | 45.96 | 46.22 | 45.68 | 46.17 | 1,292,857 | +0.08(+0.17%) |
May 14, 2014 | 46.18 | 46.25 | 45.89 | 46.09 | 1,323,411 | -0.24(-0.53%) |
May 13, 2014 | 46.30 | 46.67 | 46.08 | 46.34 | 2,331,361 | +0.04(+0.08%) |
May 12, 2014 | 46.06 | 46.38 | 45.86 | 46.30 | 1,539,414 | +0.56(+1.22%) |
May 09, 2014 | 45.80 | 45.90 | 45.54 | 45.74 | 1,098,507 | -0.07(-0.15%) |
May 08, 2014 | 45.58 | 45.95 | 45.56 | 45.81 | 2,265,674 | +0.13(+0.29%) |
May 07, 2014 | 45.80 | 46.06 | 45.48 | 45.68 | 1,621,862 | +0.07(+0.15%) |
May 06, 2014 | 45.70 | 45.84 | 45.45 | 45.61 | 1,490,713 | -0.05(-0.11%) |
May 05, 2014 | 45.52 | 45.80 | 45.37 | 45.66 | 1,310,838 | -0.20(-0.43%) |
May 02, 2014 | 45.91 | 46.19 | 45.67 | 45.86 | 1,860,657 | -0.18(-0.39%) |
May 01, 2014 | 46.20 | 46.27 | 45.75 | 46.04 | 2,098,711 | -0.17(-0.37%) |
Apr 30, 2014 | 46.33 | 47.22 | 45.96 | 46.21 | 8,359,827 | +2.28(+5.20%) |
Apr 29, 2014 | 44.45 | 44.68 | 43.75 | 43.93 | 4,032,254 | -0.39(-0.89%) |
Apr 28, 2014 | 44.38 | 44.89 | 44.07 | 44.32 | 2,780,807 | +0.16(+0.37%) |
Apr 25, 2014 | 44.63 | 44.68 | 43.99 | 44.16 | 2,566,630 | -0.50(-1.13%) |
Apr 24, 2014 | 45.99 | 45.99 | 44.65 | 44.66 | 2,729,309 | -0.60(-1.32%) |
Apr 23, 2014 | 45.28 | 45.51 | 45.14 | 45.25 | 1,655,122 | -0.02(-0.03%) |
Apr 22, 2014 | 44.78 | 45.42 | 44.55 | 45.27 | 1,855,741 | +0.53(+1.17%) |
Apr 21, 2014 | 44.63 | 44.76 | 44.49 | 44.74 | 1,276,943 | +0.23(+0.51%) |
Apr 17, 2014 | 44.32 | 44.52 | 44.52 | 44.52 | 2,199,890 | +0.33(+0.75%) |
Apr 16, 2014 | 43.74 | 44.23 | 43.57 | 44.19 | 2,790,326 | +0.56(+1.29%) |
Apr 15, 2014 | 43.63 | 43.99 | 42.98 | 43.62 | 2,800,288 | -0.02(-0.05%) |
Apr 14, 2014 | 43.46 | 43.70 | 43.27 | 43.65 | 3,755,181 | +0.60(+1.38%) |
Apr 11, 2014 | 42.68 | 43.25 | 42.30 | 43.05 | 5,753,605 | +0.84(+1.99%) |
Apr 10, 2014 | 41.60 | 42.62 | 41.58 | 42.21 | 4,073,798 | +0.67(+1.61%) |
Apr 09, 2014 | 41.17 | 41.58 | 41.11 | 41.54 | 1,841,583 | +0.60(+1.46%) |
Apr 08, 2014 | 40.80 | 41.12 | 40.63 | 40.95 | 1,629,570 | +0.12(+0.29%) |
Apr 07, 2014 | 41.15 | 41.26 | 40.81 | 40.83 | 1,568,928 | -0.29(-0.71%) |
Apr 04, 2014 | 41.78 | 41.79 | 41.02 | 41.12 | 1,516,726 | -0.49(-1.17%) |
Apr 03, 2014 | 41.58 | 41.83 | 41.44 | 41.61 | 2,191,388 | +0.05(+0.11%) |
Apr 02, 2014 | 40.91 | 41.61 | 40.85 | 41.56 | 2,168,766 | +0.64(+1.55%) |