Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 54.26 | 54.55 | 53.98 | 54.20 | 614,676 | -0.07(-0.12%) |
Jun 27, 2014 | 54.50 | 54.73 | 54.06 | 54.26 | 1,854,829 | -0.30(-0.55%) |
Jun 26, 2014 | 54.26 | 54.59 | 53.68 | 54.56 | 941,447 | +0.32(+0.59%) |
Jun 25, 2014 | 53.71 | 54.27 | 53.60 | 54.24 | 435,872 | +0.40(+0.74%) |
Jun 24, 2014 | 53.67 | 54.58 | 52.73 | 53.85 | 739,024 | +0.05(+0.09%) |
Jun 23, 2014 | 53.88 | 54.54 | 53.66 | 53.80 | 674,706 | -0.14(-0.26%) |
Jun 20, 2014 | 53.64 | 53.99 | 53.20 | 53.94 | 842,986 | +0.31(+0.58%) |
Jun 19, 2014 | 53.17 | 53.67 | 52.87 | 53.63 | 443,294 | +0.56(+1.05%) |
Jun 18, 2014 | 52.38 | 53.07 | 52.09 | 53.07 | 412,219 | +0.58(+1.10%) |
Jun 17, 2014 | 53.04 | 53.07 | 52.02 | 52.50 | 563,117 | +0.49(+0.94%) |
Jun 16, 2014 | 51.57 | 52.03 | 50.64 | 52.01 | 1,305,322 | +0.52(+1.01%) |
Jun 13, 2014 | 51.68 | 51.79 | 51.10 | 51.49 | 581,933 | -0.03(-0.05%) |
Jun 12, 2014 | 52.20 | 52.52 | 51.39 | 51.52 | 1,130,387 | -0.81(-1.55%) |
Jun 11, 2014 | 53.13 | 53.45 | 52.28 | 52.33 | 1,170,536 | -1.10(-2.07%) |
Jun 10, 2014 | 52.88 | 53.58 | 52.37 | 53.43 | 921,133 | +1.19(+2.28%) |
Jun 06, 2014 | 51.90 | 52.55 | 51.49 | 52.24 | 609,401 | +1.26(+2.46%) |
Jun 05, 2014 | 50.96 | 51.46 | 50.86 | 50.99 | 476,201 | +0.07(+0.13%) |
Jun 04, 2014 | 50.24 | 51.13 | 49.94 | 50.92 | 625,610 | +0.44(+0.88%) |
Jun 03, 2014 | 50.79 | 51.11 | 50.25 | 50.48 | 812,622 | -0.29(-0.58%) |
Jun 02, 2014 | 50.06 | 50.81 | 49.66 | 50.77 | 773,763 | +0.69(+1.38%) |
May 30, 2014 | 50.51 | 50.68 | 49.82 | 50.08 | 409,723 | -0.58(-1.14%) |
May 29, 2014 | 50.59 | 50.92 | 50.07 | 50.66 | 570,766 | +0.35(+0.69%) |
May 28, 2014 | 51.58 | 51.67 | 50.24 | 50.31 | 1,613,577 | -1.28(-2.49%) |
May 27, 2014 | 51.97 | 52.18 | 51.43 | 51.59 | 1,646,370 | -0.42(-0.80%) |
May 23, 2014 | 52.02 | 52.01 | 52.01 | 52.01 | 1,378,424 | -0.12(-0.24%) |
May 22, 2014 | 51.43 | 52.37 | 51.09 | 52.13 | 1,227,321 | +1.18(+2.32%) |
May 21, 2014 | 49.32 | 51.01 | 49.20 | 50.95 | 1,203,503 | +1.63(+3.31%) |
May 20, 2014 | 49.16 | 49.62 | 48.80 | 49.32 | 623,560 | -0.12(-0.25%) |
May 19, 2014 | 49.23 | 49.90 | 48.90 | 49.44 | 582,294 | +0.12(+0.25%) |
May 16, 2014 | 49.54 | 49.54 | 48.97 | 49.32 | 736,513 | -0.07(-0.13%) |
May 15, 2014 | 50.53 | 50.63 | 49.27 | 49.38 | 671,491 | -1.33(-2.62%) |
May 14, 2014 | 51.06 | 51.26 | 50.64 | 50.71 | 1,197,793 | -0.35(-0.68%) |
May 13, 2014 | 50.93 | 51.65 | 50.77 | 51.06 | 528,438 | +0.14(+0.28%) |
May 12, 2014 | 50.16 | 51.02 | 50.02 | 50.92 | 1,015,201 | +0.76(+1.52%) |
May 09, 2014 | 49.60 | 50.33 | 49.07 | 50.16 | 973,990 | +0.42(+0.85%) |
May 08, 2014 | 48.91 | 50.36 | 48.70 | 49.73 | 1,138,739 | +0.77(+1.58%) |
May 07, 2014 | 48.91 | 49.08 | 48.18 | 48.96 | 843,704 | +0.06(+0.12%) |
May 06, 2014 | 49.39 | 49.61 | 48.78 | 48.90 | 699,145 | -0.56(-1.13%) |
May 05, 2014 | 49.66 | 50.04 | 49.27 | 49.46 | 1,113,547 | -0.80(-1.60%) |
May 02, 2014 | 50.57 | 51.69 | 50.19 | 50.26 | 717,349 | -0.17(-0.34%) |
May 01, 2014 | 49.51 | 50.46 | 49.51 | 50.43 | 992,006 | +0.83(+1.67%) |
Apr 30, 2014 | 49.85 | 49.92 | 49.15 | 49.60 | 1,281,678 | -0.33(-0.66%) |
Apr 29, 2014 | 51.03 | 51.11 | 49.45 | 49.93 | 1,661,864 | -1.13(-2.22%) |
Apr 28, 2014 | 51.81 | 52.12 | 50.12 | 51.06 | 2,053,412 | +1.00(+2.00%) |
Apr 25, 2014 | 50.64 | 50.82 | 49.84 | 50.06 | 1,902,898 | -0.52(-1.03%) |
Apr 24, 2014 | 51.02 | 51.29 | 49.81 | 50.58 | 1,235,731 | -0.37(-0.72%) |
Apr 23, 2014 | 51.25 | 51.43 | 50.79 | 50.95 | 913,574 | -0.48(-0.94%) |
Apr 22, 2014 | 51.54 | 51.71 | 51.26 | 51.43 | 1,068,062 | +0.01(+0.02%) |
Apr 21, 2014 | 51.51 | 51.86 | 50.96 | 51.42 | 750,421 | +0.78(+1.55%) |
Apr 17, 2014 | 50.49 | 50.64 | 50.64 | 50.64 | 635,062 | +0.08(+0.17%) |
Apr 16, 2014 | 50.35 | 50.70 | 50.17 | 50.55 | 843,106 | +0.25(+0.51%) |
Apr 15, 2014 | 50.66 | 50.98 | 49.89 | 50.30 | 1,006,537 | -0.17(-0.34%) |
Apr 14, 2014 | 50.45 | 50.64 | 50.12 | 50.47 | 820,345 | +0.37(+0.73%) |
Apr 11, 2014 | 49.76 | 50.44 | 49.73 | 50.10 | 1,564,548 | +0.08(+0.17%) |
Apr 10, 2014 | 50.66 | 50.83 | 49.89 | 50.02 | 1,522,845 | -0.75(-1.49%) |
Apr 09, 2014 | 49.23 | 51.03 | 49.05 | 50.77 | 1,593,985 | +1.69(+3.44%) |
Apr 08, 2014 | 49.00 | 49.49 | 48.39 | 49.08 | 772,671 | +0.15(+0.31%) |
Apr 07, 2014 | 50.25 | 50.25 | 48.11 | 48.93 | 1,315,344 | -1.46(-2.90%) |
Apr 04, 2014 | 50.72 | 51.40 | 50.04 | 50.39 | 749,831 | +0.08(+0.15%) |
Apr 03, 2014 | 50.66 | 50.69 | 50.00 | 50.32 | 778,443 | -0.36(-0.71%) |
Apr 02, 2014 | 50.96 | 51.27 | 50.57 | 50.68 | 864,268 | -0.15(-0.30%) |