Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 48.87 | 49.09 | 48.73 | 48.93 | 1,185,136 | -0.04(-0.09%) |
Jun 27, 2014 | 48.71 | 49.16 | 48.71 | 48.97 | 1,216,567 | +0.26(+0.53%) |
Jun 26, 2014 | 48.52 | 48.75 | 48.06 | 48.71 | 1,607,067 | +0.09(+0.18%) |
Jun 25, 2014 | 48.72 | 49.01 | 48.50 | 48.63 | 1,059,899 | -0.24(-0.50%) |
Jun 24, 2014 | 48.74 | 49.22 | 48.63 | 48.87 | 1,777,110 | +0.09(+0.18%) |
Jun 23, 2014 | 48.82 | 48.98 | 48.70 | 48.78 | 1,575,811 | -0.26(-0.53%) |
Jun 20, 2014 | 49.37 | 49.37 | 48.87 | 49.04 | 2,380,049 | -0.19(-0.40%) |
Jun 19, 2014 | 49.19 | 49.38 | 49.03 | 49.24 | 1,350,319 | +0.04(+0.09%) |
Jun 18, 2014 | 48.86 | 49.27 | 48.68 | 49.19 | 1,504,022 | +0.36(+0.74%) |
Jun 17, 2014 | 48.91 | 49.14 | 48.59 | 48.83 | 1,315,825 | -0.04(-0.09%) |
Jun 16, 2014 | 48.76 | 49.13 | 48.59 | 48.88 | 1,778,936 | -0.02(-0.04%) |
Jun 13, 2014 | 48.59 | 49.06 | 48.45 | 48.90 | 1,308,424 | +0.45(+0.92%) |
Jun 12, 2014 | 48.97 | 49.07 | 48.27 | 48.45 | 1,140,762 | -0.46(-0.94%) |
Jun 11, 2014 | 49.04 | 49.34 | 48.76 | 48.91 | 1,261,062 | -0.48(-0.96%) |
Jun 10, 2014 | 49.25 | 49.60 | 49.25 | 49.39 | 1,262,846 | -0.16(-0.32%) |
Jun 06, 2014 | 49.30 | 49.86 | 49.30 | 49.55 | 1,126,289 | +0.34(+0.69%) |
Jun 05, 2014 | 49.13 | 49.34 | 48.58 | 49.21 | 1,743,761 | +0.02(+0.04%) |
Jun 04, 2014 | 48.94 | 49.39 | 48.77 | 49.19 | 1,923,282 | +0.19(+0.38%) |
Jun 03, 2014 | 48.96 | 49.25 | 48.81 | 49.00 | 1,542,697 | -0.13(-0.26%) |
Jun 02, 2014 | 49.12 | 49.58 | 49.08 | 49.13 | 1,763,278 | +0.11(+0.22%) |
May 30, 2014 | 48.72 | 49.21 | 48.72 | 49.02 | 2,038,023 | +0.20(+0.41%) |
May 29, 2014 | 48.76 | 48.87 | 48.22 | 48.82 | 1,535,934 | +0.24(+0.49%) |
May 28, 2014 | 48.71 | 48.83 | 48.06 | 48.58 | 2,335,782 | -0.10(-0.21%) |
May 27, 2014 | 48.70 | 48.88 | 48.39 | 48.68 | 2,040,885 | +0.05(+0.10%) |
May 23, 2014 | 48.44 | 48.63 | 48.63 | 48.63 | 2,887,935 | +0.24(+0.50%) |
May 22, 2014 | 48.43 | 49.09 | 48.34 | 48.39 | 1,573,433 | +0.00(+0.00%) |
May 21, 2014 | 48.57 | 48.92 | 47.92 | 48.39 | 2,093,026 | +0.04(+0.07%) |
May 20, 2014 | 48.91 | 48.93 | 48.07 | 48.35 | 4,042,636 | -0.69(-1.40%) |
May 19, 2014 | 50.12 | 50.17 | 48.78 | 49.04 | 6,420,192 | -1.53(-3.02%) |
May 16, 2014 | 48.03 | 50.68 | 47.84 | 50.57 | 11,715,083 | +6.49(+14.73%) |
May 15, 2014 | 44.15 | 44.30 | 43.37 | 44.07 | 3,472,450 | -0.28(-0.63%) |
May 14, 2014 | 44.93 | 45.05 | 44.28 | 44.35 | 1,798,054 | -0.53(-1.18%) |
May 13, 2014 | 45.04 | 45.37 | 44.68 | 44.88 | 2,404,136 | -0.10(-0.22%) |
May 12, 2014 | 44.34 | 45.16 | 44.34 | 44.98 | 2,046,676 | +0.92(+2.10%) |
May 09, 2014 | 43.86 | 44.26 | 43.64 | 44.06 | 1,513,289 | +0.14(+0.31%) |
May 08, 2014 | 43.40 | 44.70 | 43.40 | 43.92 | 1,377,009 | +0.44(+1.01%) |
May 07, 2014 | 43.50 | 43.64 | 43.15 | 43.49 | 1,561,076 | +0.04(+0.08%) |
May 06, 2014 | 43.91 | 44.20 | 43.30 | 43.45 | 1,622,767 | -0.65(-1.48%) |
May 05, 2014 | 44.15 | 44.29 | 43.78 | 44.10 | 951,118 | -0.35(-0.79%) |
May 02, 2014 | 44.50 | 45.01 | 44.16 | 44.45 | 1,505,526 | +0.37(+0.85%) |
May 01, 2014 | 44.06 | 44.30 | 43.75 | 44.08 | 1,144,026 | +0.16(+0.36%) |
Apr 30, 2014 | 43.87 | 44.22 | 43.52 | 43.92 | 2,478,342 | -0.64(-1.43%) |
Apr 29, 2014 | 44.71 | 44.81 | 44.30 | 44.56 | 901,895 | -0.17(-0.38%) |
Apr 28, 2014 | 44.40 | 44.78 | 44.12 | 44.73 | 2,070,920 | +0.67(+1.51%) |
Apr 25, 2014 | 44.33 | 44.45 | 43.98 | 44.07 | 1,378,313 | -0.39(-0.89%) |
Apr 24, 2014 | 44.44 | 44.75 | 44.31 | 44.46 | 1,570,831 | +0.10(+0.23%) |
Apr 23, 2014 | 43.61 | 44.38 | 43.55 | 44.36 | 2,122,393 | +0.77(+1.76%) |
Apr 22, 2014 | 43.39 | 43.87 | 43.18 | 43.59 | 1,409,647 | +0.18(+0.41%) |
Apr 21, 2014 | 43.47 | 43.65 | 43.29 | 43.42 | 1,599,207 | -0.19(-0.44%) |
Apr 17, 2014 | 43.95 | 43.61 | 43.61 | 43.61 | 3,145,896 | -0.44(-1.01%) |
Apr 16, 2014 | 44.05 | 44.26 | 43.80 | 44.05 | 1,099,470 | +0.34(+0.79%) |
Apr 15, 2014 | 43.54 | 43.93 | 43.19 | 43.71 | 1,513,333 | +0.33(+0.76%) |
Apr 14, 2014 | 43.77 | 43.87 | 42.98 | 43.38 | 1,620,886 | +0.04(+0.10%) |
Apr 11, 2014 | 43.67 | 44.05 | 43.24 | 43.34 | 3,148,627 | -0.76(-1.72%) |
Apr 10, 2014 | 45.06 | 45.07 | 44.09 | 44.10 | 1,637,600 | -0.94(-2.09%) |
Apr 09, 2014 | 44.96 | 45.08 | 44.47 | 45.03 | 1,488,331 | +0.19(+0.43%) |
Apr 08, 2014 | 44.21 | 45.03 | 43.96 | 44.84 | 2,176,212 | +0.57(+1.30%) |
Apr 07, 2014 | 45.40 | 45.46 | 44.13 | 44.27 | 1,809,179 | -1.23(-2.69%) |
Apr 04, 2014 | 45.67 | 46.00 | 45.43 | 45.49 | 2,559,752 | +0.07(+0.16%) |
Apr 03, 2014 | 45.61 | 46.01 | 45.22 | 45.42 | 2,466,758 | -0.19(-0.41%) |
Apr 02, 2014 | 45.06 | 45.83 | 45.06 | 45.61 | 1,925,903 | +0.53(+1.18%) |