Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 51.39 | 52.12 | 51.30 | 51.90 | 157,955 | +0.44(+0.86%) |
Jun 27, 2014 | 51.31 | 51.62 | 51.13 | 51.45 | 107,020 | -0.09(-0.18%) |
Jun 26, 2014 | 51.03 | 51.74 | 50.25 | 51.55 | 201,923 | +0.71(+1.39%) |
Jun 25, 2014 | 50.75 | 51.06 | 50.36 | 50.84 | 101,429 | -0.10(-0.20%) |
Jun 24, 2014 | 50.69 | 51.32 | 50.64 | 50.94 | 152,920 | +0.09(+0.17%) |
Jun 23, 2014 | 51.03 | 51.21 | 50.68 | 50.85 | 93,055 | +0.02(+0.03%) |
Jun 20, 2014 | 51.04 | 51.42 | 50.63 | 50.84 | 257,674 | -0.08(-0.15%) |
Jun 19, 2014 | 51.28 | 51.28 | 50.66 | 50.92 | 74,678 | -0.27(-0.53%) |
Jun 18, 2014 | 50.83 | 51.36 | 50.50 | 51.19 | 92,886 | +0.44(+0.86%) |
Jun 17, 2014 | 50.15 | 51.17 | 50.15 | 50.75 | 133,707 | +0.48(+0.95%) |
Jun 16, 2014 | 50.82 | 50.82 | 50.16 | 50.28 | 102,164 | -0.55(-1.07%) |
Jun 13, 2014 | 51.23 | 51.69 | 50.59 | 50.82 | 144,561 | -0.21(-0.41%) |
Jun 12, 2014 | 50.88 | 51.55 | 50.64 | 51.03 | 177,771 | +0.08(+0.15%) |
Jun 11, 2014 | 50.92 | 51.17 | 50.67 | 50.96 | 112,083 | -0.24(-0.47%) |
Jun 10, 2014 | 51.16 | 51.25 | 50.92 | 51.20 | 100,295 | +0.74(+1.47%) |
Jun 06, 2014 | 50.34 | 50.86 | 50.30 | 50.46 | 61,820 | +0.09(+0.17%) |
Jun 05, 2014 | 49.54 | 50.59 | 49.48 | 50.37 | 117,065 | +0.76(+1.54%) |
Jun 04, 2014 | 49.14 | 49.70 | 49.02 | 49.61 | 117,211 | +0.34(+0.68%) |
Jun 03, 2014 | 49.02 | 49.72 | 48.99 | 49.27 | 91,171 | -0.02(-0.05%) |
Jun 02, 2014 | 49.04 | 49.49 | 48.47 | 49.30 | 78,996 | +0.37(+0.76%) |
May 30, 2014 | 48.84 | 49.19 | 48.73 | 48.92 | 138,308 | +0.27(+0.56%) |
May 29, 2014 | 49.20 | 49.26 | 48.46 | 48.65 | 218,402 | -0.41(-0.83%) |
May 28, 2014 | 49.41 | 49.41 | 48.90 | 49.05 | 120,150 | -0.54(-1.08%) |
May 27, 2014 | 49.44 | 49.84 | 49.25 | 49.59 | 94,487 | +0.27(+0.55%) |
May 23, 2014 | 48.91 | 49.32 | 49.32 | 49.32 | 102,276 | +0.45(+0.92%) |
May 22, 2014 | 48.74 | 49.00 | 48.56 | 48.87 | 22,386 | +0.14(+0.29%) |
May 21, 2014 | 48.49 | 49.05 | 48.24 | 48.73 | 85,007 | +0.23(+0.48%) |
May 20, 2014 | 49.09 | 49.09 | 48.26 | 48.49 | 92,512 | -0.69(-1.41%) |
May 19, 2014 | 48.66 | 49.35 | 48.45 | 49.19 | 79,533 | +0.41(+0.83%) |
May 16, 2014 | 48.88 | 49.23 | 48.47 | 48.78 | 103,733 | -0.19(-0.40%) |
May 15, 2014 | 48.75 | 49.19 | 48.03 | 48.98 | 150,699 | +0.03(+0.06%) |
May 14, 2014 | 49.79 | 49.83 | 48.80 | 48.95 | 76,801 | -0.80(-1.61%) |
May 13, 2014 | 50.47 | 50.47 | 49.56 | 49.75 | 83,084 | -0.69(-1.37%) |
May 12, 2014 | 50.08 | 50.68 | 49.62 | 50.44 | 155,575 | +0.43(+0.85%) |
May 09, 2014 | 50.12 | 50.18 | 49.44 | 50.01 | 140,418 | +0.04(+0.08%) |
May 08, 2014 | 50.14 | 50.52 | 49.86 | 49.97 | 83,626 | -0.14(-0.28%) |
May 07, 2014 | 49.51 | 50.24 | 49.25 | 50.11 | 132,212 | +0.70(+1.41%) |
May 06, 2014 | 50.03 | 50.38 | 49.37 | 49.41 | 143,398 | -0.69(-1.38%) |
May 05, 2014 | 50.08 | 50.41 | 49.88 | 50.10 | 179,181 | -0.16(-0.32%) |
May 02, 2014 | 50.11 | 51.58 | 50.03 | 50.27 | 105,436 | +0.15(+0.29%) |
May 01, 2014 | 50.66 | 50.89 | 49.64 | 50.12 | 205,810 | -0.54(-1.07%) |
Apr 30, 2014 | 50.92 | 51.10 | 50.22 | 50.66 | 261,116 | -0.26(-0.50%) |
Apr 29, 2014 | 51.08 | 51.34 | 50.57 | 50.92 | 95,659 | -0.19(-0.38%) |
Apr 28, 2014 | 51.37 | 51.53 | 50.72 | 51.11 | 84,341 | -0.08(-0.15%) |
Apr 25, 2014 | 51.92 | 51.99 | 51.18 | 51.19 | 94,286 | -0.77(-1.48%) |
Apr 24, 2014 | 52.72 | 52.91 | 51.81 | 51.95 | 87,704 | -0.48(-0.92%) |
Apr 23, 2014 | 52.36 | 52.72 | 52.25 | 52.44 | 100,200 | -0.02(-0.03%) |
Apr 22, 2014 | 52.04 | 52.94 | 51.86 | 52.45 | 108,520 | +0.48(+0.92%) |
Apr 21, 2014 | 51.86 | 52.20 | 51.52 | 51.97 | 110,163 | +0.08(+0.15%) |
Apr 17, 2014 | 51.94 | 51.89 | 51.89 | 51.89 | 140,365 | +0.13(+0.25%) |
Apr 16, 2014 | 51.85 | 51.95 | 51.52 | 51.76 | 82,804 | +0.09(+0.16%) |
Apr 15, 2014 | 51.86 | 52.33 | 51.03 | 51.68 | 275,431 | -0.16(-0.31%) |
Apr 14, 2014 | 52.14 | 52.31 | 51.51 | 51.84 | 143,548 | -0.05(-0.10%) |
Apr 11, 2014 | 51.31 | 51.98 | 50.48 | 51.89 | 190,726 | +0.58(+1.13%) |
Apr 10, 2014 | 52.19 | 52.44 | 50.86 | 51.31 | 234,083 | -1.00(-1.91%) |
Apr 09, 2014 | 52.57 | 52.57 | 51.96 | 52.31 | 115,851 | -0.09(-0.18%) |
Apr 08, 2014 | 52.82 | 53.53 | 52.32 | 52.40 | 238,337 | -1.29(-2.41%) |
Apr 07, 2014 | 53.81 | 54.05 | 53.29 | 53.70 | 134,350 | -0.05(-0.10%) |
Apr 04, 2014 | 54.77 | 55.02 | 53.67 | 53.75 | 189,201 | -1.01(-1.85%) |
Apr 03, 2014 | 54.49 | 55.06 | 54.21 | 54.77 | 226,904 | +0.44(+0.81%) |
Apr 02, 2014 | 54.14 | 54.56 | 53.60 | 54.32 | 204,366 | +0.38(+0.70%) |