Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 47.03 | 48.69 | 46.95 | 48.35 | 77,490 | +1.34(+2.84%) |
Jun 27, 2014 | 48.02 | 48.89 | 46.88 | 47.01 | 81,484 | -0.92(-1.91%) |
Jun 26, 2014 | 49.48 | 49.48 | 47.61 | 47.93 | 72,035 | -1.42(-2.88%) |
Jun 25, 2014 | 48.70 | 49.44 | 48.54 | 49.35 | 84,796 | +0.67(+1.38%) |
Jun 24, 2014 | 49.04 | 49.14 | 48.36 | 48.68 | 54,094 | -0.24(-0.50%) |
Jun 23, 2014 | 48.50 | 49.02 | 48.50 | 48.92 | 46,352 | -0.23(-0.47%) |
Jun 20, 2014 | 49.16 | 49.41 | 48.87 | 49.15 | 78,275 | +0.21(+0.42%) |
Jun 19, 2014 | 48.90 | 49.22 | 48.64 | 48.94 | 38,250 | +0.21(+0.43%) |
Jun 18, 2014 | 48.47 | 49.19 | 48.17 | 48.74 | 47,793 | +0.40(+0.83%) |
Jun 17, 2014 | 47.68 | 49.27 | 47.41 | 48.34 | 61,436 | +0.50(+1.05%) |
Jun 16, 2014 | 46.46 | 48.12 | 46.31 | 47.84 | 59,220 | +1.22(+2.61%) |
Jun 13, 2014 | 46.91 | 47.82 | 46.39 | 46.62 | 45,489 | -0.36(-0.76%) |
Jun 12, 2014 | 46.93 | 47.05 | 46.45 | 46.98 | 43,107 | +0.17(+0.37%) |
Jun 11, 2014 | 46.56 | 46.93 | 46.56 | 46.81 | 54,119 | +0.20(+0.43%) |
Jun 10, 2014 | 46.39 | 46.76 | 46.13 | 46.61 | 72,641 | -0.75(-1.59%) |
Jun 06, 2014 | 45.85 | 47.62 | 45.76 | 47.36 | 86,958 | +1.54(+3.36%) |
Jun 05, 2014 | 45.04 | 45.83 | 45.04 | 45.82 | 83,017 | +0.89(+1.97%) |
Jun 04, 2014 | 44.74 | 45.08 | 44.33 | 44.93 | 72,214 | +0.21(+0.48%) |
Jun 03, 2014 | 44.74 | 44.85 | 44.17 | 44.72 | 26,007 | -0.04(-0.08%) |
Jun 02, 2014 | 44.25 | 44.90 | 44.25 | 44.75 | 30,382 | +0.45(+1.02%) |
May 30, 2014 | 44.32 | 44.55 | 43.59 | 44.30 | 125,992 | +0.16(+0.37%) |
May 29, 2014 | 44.99 | 45.10 | 43.85 | 44.14 | 110,427 | -0.45(-1.01%) |
May 28, 2014 | 44.63 | 45.08 | 44.45 | 44.59 | 74,689 | +0.14(+0.32%) |
May 27, 2014 | 44.47 | 45.37 | 44.44 | 44.45 | 65,635 | -0.13(-0.29%) |
May 23, 2014 | 44.30 | 44.58 | 44.58 | 44.58 | 43,428 | +0.29(+0.64%) |
May 22, 2014 | 43.84 | 44.51 | 43.78 | 44.29 | 22,052 | +0.56(+1.29%) |
May 21, 2014 | 43.90 | 44.01 | 43.45 | 43.73 | 22,003 | +0.10(+0.24%) |
May 20, 2014 | 44.89 | 44.92 | 43.38 | 43.62 | 57,037 | -1.20(-2.68%) |
May 19, 2014 | 43.40 | 45.19 | 43.40 | 44.83 | 66,396 | +1.45(+3.33%) |
May 16, 2014 | 42.75 | 43.42 | 42.75 | 43.38 | 89,357 | +0.83(+1.96%) |
May 15, 2014 | 42.96 | 43.17 | 42.14 | 42.54 | 47,886 | -0.40(-0.94%) |
May 14, 2014 | 42.89 | 43.34 | 42.52 | 42.95 | 61,592 | +0.13(+0.29%) |
May 13, 2014 | 42.59 | 43.07 | 42.47 | 42.82 | 25,155 | +0.40(+0.93%) |
May 12, 2014 | 42.26 | 42.94 | 41.90 | 42.43 | 35,087 | +0.11(+0.26%) |
May 09, 2014 | 42.50 | 42.75 | 42.27 | 42.31 | 32,942 | -0.18(-0.43%) |
May 08, 2014 | 43.11 | 43.14 | 42.27 | 42.50 | 86,780 | -1.91(-4.29%) |
May 07, 2014 | 43.87 | 44.42 | 43.75 | 44.40 | 64,699 | +0.76(+1.75%) |
May 06, 2014 | 42.84 | 43.88 | 41.92 | 43.64 | 98,412 | +0.79(+1.85%) |
May 05, 2014 | 42.45 | 43.05 | 42.10 | 42.84 | 132,705 | +0.10(+0.24%) |
May 02, 2014 | 41.73 | 42.91 | 41.73 | 42.74 | 53,721 | +1.20(+2.88%) |
May 01, 2014 | 42.06 | 42.35 | 41.47 | 41.54 | 36,817 | -0.39(-0.93%) |
Apr 30, 2014 | 41.85 | 42.07 | 41.47 | 41.93 | 136,523 | +0.12(+0.28%) |
Apr 29, 2014 | 41.56 | 42.45 | 41.56 | 41.81 | 90,814 | +0.31(+0.75%) |
Apr 28, 2014 | 42.14 | 42.14 | 41.29 | 41.50 | 70,461 | -0.47(-1.11%) |
Apr 25, 2014 | 41.78 | 42.42 | 41.78 | 41.97 | 102,544 | +0.10(+0.23%) |
Apr 24, 2014 | 41.95 | 42.42 | 41.52 | 41.87 | 60,930 | +0.08(+0.20%) |
Apr 23, 2014 | 41.40 | 42.11 | 41.13 | 41.79 | 67,794 | +0.38(+0.91%) |
Apr 22, 2014 | 41.09 | 41.55 | 40.54 | 41.41 | 94,655 | +0.46(+1.12%) |
Apr 21, 2014 | 40.79 | 41.23 | 40.77 | 40.95 | 58,642 | +0.17(+0.41%) |
Apr 17, 2014 | 41.24 | 40.79 | 40.79 | 40.79 | 18,981 | -0.40(-0.96%) |
Apr 16, 2014 | 40.47 | 41.43 | 40.23 | 41.18 | 73,681 | +1.01(+2.51%) |
Apr 15, 2014 | 40.67 | 40.67 | 39.80 | 40.17 | 59,317 | -0.51(-1.26%) |
Apr 14, 2014 | 40.58 | 40.89 | 40.09 | 40.69 | 43,097 | +0.26(+0.64%) |
Apr 11, 2014 | 40.15 | 40.58 | 39.95 | 40.43 | 50,454 | +0.16(+0.40%) |
Apr 10, 2014 | 40.06 | 40.80 | 39.88 | 40.27 | 90,799 | +0.28(+0.70%) |
Apr 09, 2014 | 40.60 | 40.60 | 39.69 | 39.99 | 65,755 | -0.42(-1.05%) |
Apr 08, 2014 | 40.67 | 40.82 | 40.19 | 40.42 | 76,826 | -0.15(-0.38%) |
Apr 07, 2014 | 40.64 | 40.78 | 40.41 | 40.57 | 28,822 | -0.24(-0.58%) |
Apr 04, 2014 | 41.08 | 41.15 | 40.30 | 40.81 | 78,408 | +0.04(+0.10%) |
Apr 03, 2014 | 40.96 | 41.26 | 40.47 | 40.76 | 157,989 | -0.27(-0.66%) |
Apr 02, 2014 | 40.56 | 41.09 | 40.36 | 41.04 | 170,929 | +0.48(+1.18%) |