Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 47.01 | 47.10 | 46.91 | 47.03 | 120,516 | +0.07(+0.15%) |
Jun 27, 2014 | 47.08 | 47.14 | 46.95 | 46.96 | 91,704 | +0.01(+0.01%) |
Jun 26, 2014 | 46.86 | 47.08 | 46.86 | 46.96 | 71,313 | +0.20(+0.44%) |
Jun 25, 2014 | 46.89 | 46.93 | 46.70 | 46.75 | 191,384 | +0.13(+0.27%) |
Jun 24, 2014 | 46.48 | 46.62 | 46.33 | 46.62 | 115,487 | +0.39(+0.85%) |
Jun 23, 2014 | 46.45 | 46.48 | 46.23 | 46.23 | 132,288 | -0.10(-0.22%) |
Jun 20, 2014 | 46.14 | 46.34 | 46.10 | 46.33 | 87,794 | +0.10(+0.22%) |
Jun 19, 2014 | 46.62 | 46.62 | 46.10 | 46.23 | 189,340 | -0.18(-0.39%) |
Jun 18, 2014 | 46.12 | 46.41 | 45.95 | 46.41 | 558,919 | +0.46(+1.01%) |
Jun 17, 2014 | 46.17 | 46.17 | 45.93 | 45.95 | 26,152,132 | -0.38(-0.83%) |
Jun 16, 2014 | 46.33 | 46.46 | 46.27 | 46.34 | 327,281 | +0.04(+0.09%) |
Jun 13, 2014 | 46.06 | 46.45 | 46.06 | 46.29 | 297,498 | -0.20(-0.43%) |
Jun 12, 2014 | 46.16 | 46.54 | 46.08 | 46.49 | 249,235 | +0.39(+0.85%) |
Jun 11, 2014 | 46.12 | 46.24 | 46.02 | 46.10 | 398,504 | +0.08(+0.17%) |
Jun 10, 2014 | 46.02 | 46.10 | 45.97 | 46.02 | 306,209 | -0.31(-0.68%) |
Jun 06, 2014 | 46.62 | 46.65 | 46.30 | 46.34 | 284,712 | -0.06(-0.13%) |
Jun 05, 2014 | 46.21 | 46.49 | 46.21 | 46.40 | 289,017 | +0.14(+0.30%) |
Jun 04, 2014 | 46.41 | 46.43 | 46.20 | 46.26 | 264,499 | -0.10(-0.23%) |
Jun 03, 2014 | 46.61 | 46.67 | 46.32 | 46.36 | 212,721 | -0.46(-0.99%) |
Jun 02, 2014 | 46.96 | 47.12 | 46.72 | 46.82 | 278,105 | -0.38(-0.81%) |
May 30, 2014 | 47.20 | 47.36 | 47.11 | 47.21 | 324,171 | -0.11(-0.24%) |
May 29, 2014 | 47.52 | 47.75 | 47.32 | 47.32 | 257,403 | -0.13(-0.28%) |
May 28, 2014 | 47.23 | 47.51 | 47.23 | 47.45 | 223,374 | +0.51(+1.08%) |
May 27, 2014 | 46.83 | 46.96 | 46.68 | 46.95 | 451,890 | +0.06(+0.13%) |
May 23, 2014 | 46.82 | 46.88 | 46.88 | 46.88 | 183,942 | +0.25(+0.55%) |
May 22, 2014 | 46.76 | 46.92 | 46.63 | 46.63 | 105,445 | -0.19(-0.41%) |
May 21, 2014 | 46.78 | 46.85 | 46.64 | 46.82 | 366,674 | -0.17(-0.35%) |
May 20, 2014 | 46.75 | 47.08 | 46.73 | 46.99 | 29,561,068 | +0.32(+0.69%) |
May 19, 2014 | 46.99 | 47.04 | 46.67 | 46.67 | 78,018 | -0.14(-0.30%) |
May 16, 2014 | 46.88 | 46.96 | 46.79 | 46.81 | 104,040 | -0.17(-0.37%) |
May 15, 2014 | 46.85 | 47.19 | 46.80 | 46.98 | 94,238 | +0.33(+0.71%) |
May 14, 2014 | 46.45 | 46.80 | 46.45 | 46.65 | 96,019 | +0.43(+0.92%) |
May 13, 2014 | 46.12 | 46.24 | 46.12 | 46.22 | 63,480 | +0.33(+0.72%) |
May 12, 2014 | 45.97 | 46.03 | 45.85 | 45.89 | 71,496 | -0.24(-0.53%) |
May 09, 2014 | 46.04 | 46.21 | 46.04 | 46.14 | 139,120 | -0.06(-0.13%) |
May 08, 2014 | 46.21 | 46.35 | 46.07 | 46.20 | 86,907 | +0.12(+0.26%) |
May 07, 2014 | 45.94 | 46.16 | 45.88 | 46.07 | 226,922 | +0.03(+0.06%) |
May 06, 2014 | 45.96 | 46.05 | 45.90 | 46.05 | 73,936 | +0.16(+0.34%) |
May 05, 2014 | 46.14 | 46.14 | 45.87 | 45.89 | 188,156 | -0.14(-0.30%) |
May 02, 2014 | 45.59 | 46.14 | 45.50 | 46.03 | 233,265 | +0.13(+0.28%) |
May 01, 2014 | 45.64 | 46.05 | 45.64 | 45.90 | 14,209,323 | +0.25(+0.55%) |
Apr 30, 2014 | 45.48 | 45.66 | 45.36 | 45.65 | 39,947 | +0.31(+0.69%) |
Apr 29, 2014 | 45.15 | 45.35 | 45.12 | 45.33 | 14,125 | +0.05(+0.12%) |
Apr 28, 2014 | 45.40 | 45.43 | 45.19 | 45.28 | 12,390 | -0.12(-0.27%) |
Apr 25, 2014 | 45.46 | 45.60 | 45.40 | 45.40 | 21,446 | +0.11(+0.25%) |
Apr 24, 2014 | 45.12 | 45.33 | 45.12 | 45.29 | 34,167 | +0.01(+0.02%) |
Apr 23, 2014 | 45.22 | 45.39 | 45.19 | 45.28 | 14,465 | +0.23(+0.50%) |
Apr 22, 2014 | 44.99 | 45.10 | 44.92 | 45.05 | 20,056 | -0.04(-0.10%) |
Apr 21, 2014 | 45.23 | 45.28 | 45.09 | 45.10 | 424,075 | -0.04(-0.10%) |
Apr 17, 2014 | 45.58 | 45.14 | 45.14 | 45.14 | 29,719 | -0.47(-1.03%) |
Apr 16, 2014 | 45.60 | 45.67 | 45.57 | 45.61 | 210,069 | -0.22(-0.48%) |
Apr 15, 2014 | 45.62 | 45.95 | 45.62 | 45.83 | 155,596 | +0.17(+0.36%) |
Apr 14, 2014 | 45.70 | 45.82 | 45.62 | 45.66 | 41,523 | -0.18(-0.40%) |
Apr 11, 2014 | 45.88 | 45.91 | 45.75 | 45.85 | 75,261 | +0.20(+0.44%) |
Apr 10, 2014 | 45.40 | 45.82 | 45.39 | 45.65 | 454,810 | +0.37(+0.82%) |
Apr 09, 2014 | 45.14 | 45.39 | 45.03 | 45.28 | 73,626 | -0.03(-0.07%) |
Apr 08, 2014 | 45.19 | 45.33 | 45.06 | 45.31 | 21,860 | +0.15(+0.33%) |
Apr 07, 2014 | 45.10 | 45.28 | 45.10 | 45.16 | 38,375 | +0.21(+0.47%) |
Apr 04, 2014 | 44.72 | 44.99 | 44.72 | 44.95 | 85,220 | +0.51(+1.16%) |
Apr 03, 2014 | 44.41 | 44.58 | 44.40 | 44.44 | 26,144 | +0.06(+0.14%) |
Apr 02, 2014 | 44.45 | 44.53 | 44.36 | 44.38 | 34,401 | -0.34(-0.76%) |