Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 50.62 | 50.72 | 50.47 | 50.66 | 23,856 | +0.21(+0.43%) |
Jun 27, 2014 | 50.21 | 50.50 | 50.19 | 50.45 | 128,035 | +0.68(+1.37%) |
Jun 26, 2014 | 49.19 | 49.81 | 48.96 | 49.77 | 195,424 | -0.50(-0.99%) |
Jun 25, 2014 | 50.02 | 50.30 | 50.00 | 50.27 | 141,232 | -0.52(-1.02%) |
Jun 24, 2014 | 50.90 | 50.98 | 50.70 | 50.79 | 63,019 | -0.16(-0.31%) |
Jun 23, 2014 | 51.09 | 51.09 | 50.88 | 50.95 | 31,576 | -0.51(-0.99%) |
Jun 20, 2014 | 51.59 | 51.64 | 51.41 | 51.46 | 39,537 | -0.71(-1.36%) |
Jun 19, 2014 | 52.32 | 52.32 | 52.13 | 52.17 | 64,274 | -0.58(-1.10%) |
Jun 18, 2014 | 52.55 | 52.75 | 52.26 | 52.75 | 43,619 | +0.03(+0.06%) |
Jun 17, 2014 | 52.61 | 52.78 | 52.57 | 52.72 | 34,410 | -0.39(-0.73%) |
Jun 16, 2014 | 53.20 | 53.25 | 53.04 | 53.11 | 21,304 | +0.35(+0.66%) |
Jun 13, 2014 | 52.83 | 53.00 | 52.63 | 52.76 | 15,143 | -0.23(-0.43%) |
Jun 12, 2014 | 52.98 | 53.15 | 52.96 | 52.99 | 15,209 | +0.57(+1.09%) |
Jun 11, 2014 | 52.72 | 52.74 | 52.35 | 52.42 | 32,109 | -0.56(-1.06%) |
Jun 10, 2014 | 52.87 | 52.98 | 52.78 | 52.98 | 60,249 | +0.81(+1.55%) |
Jun 06, 2014 | 52.06 | 52.19 | 51.89 | 52.17 | 28,307 | -0.44(-0.84%) |
Jun 05, 2014 | 52.42 | 52.61 | 52.00 | 52.61 | 25,986 | -0.48(-0.90%) |
Jun 04, 2014 | 53.03 | 53.17 | 52.83 | 53.09 | 35,244 | -0.11(-0.21%) |
Jun 03, 2014 | 53.18 | 53.24 | 53.08 | 53.20 | 15,069 | -0.05(-0.09%) |
Jun 02, 2014 | 53.60 | 53.60 | 53.12 | 53.25 | 26,033 | -0.53(-0.99%) |
May 30, 2014 | 53.40 | 53.78 | 53.40 | 53.78 | 23,074 | +0.38(+0.71%) |
May 29, 2014 | 53.22 | 53.40 | 53.10 | 53.40 | 37,840 | +0.06(+0.11%) |
May 28, 2014 | 53.36 | 53.51 | 53.15 | 53.34 | 20,823 | -0.26(-0.49%) |
May 27, 2014 | 53.76 | 53.82 | 53.45 | 53.60 | 20,933 | +0.59(+1.11%) |
May 23, 2014 | 53.01 | 53.01 | 53.01 | 0 | +0.23(+0.44%) | |
May 22, 2014 | 52.87 | 53.08 | 52.76 | 52.78 | 23,013 | -0.27(-0.51%) |
May 21, 2014 | 52.85 | 53.18 | 52.81 | 53.05 | 33,646 | -0.08(-0.15%) |
May 20, 2014 | 53.11 | 53.40 | 53.00 | 53.13 | 37,544 | -0.22(-0.41%) |
May 19, 2014 | 53.16 | 53.41 | 53.16 | 53.35 | 19,793 | -0.15(-0.28%) |
May 16, 2014 | 53.41 | 53.60 | 53.31 | 53.50 | 21,962 | -0.45(-0.83%) |
May 15, 2014 | 54.32 | 54.53 | 53.95 | 53.95 | 115,189 | -0.11(-0.20%) |
May 14, 2014 | 54.42 | 54.59 | 54.02 | 54.06 | 24,867 | +0.01(+0.02%) |
May 13, 2014 | 54.27 | 54.40 | 54.05 | 54.05 | 37,023 | +0.72(+1.34%) |
May 12, 2014 | 53.13 | 53.43 | 53.11 | 53.33 | 33,006 | +0.33(+0.63%) |
May 09, 2014 | 53.22 | 53.30 | 52.88 | 53.00 | 153,845 | +0.06(+0.11%) |
May 08, 2014 | 53.06 | 53.15 | 52.85 | 52.94 | 414,856 | +0.70(+1.34%) |
May 07, 2014 | 53.07 | 53.07 | 51.92 | 52.24 | 87,371 | -0.23(-0.44%) |
May 06, 2014 | 53.00 | 53.00 | 52.41 | 52.47 | 37,337 | -0.93(-1.74%) |
May 05, 2014 | 53.02 | 53.40 | 52.78 | 53.40 | 30,848 | -0.01(-0.02%) |
May 02, 2014 | 53.32 | 53.56 | 53.20 | 53.41 | 30,145 | +0.26(+0.49%) |
May 01, 2014 | 53.38 | 53.38 | 53.09 | 53.15 | 36,406 | -0.21(-0.39%) |
Apr 30, 2014 | 53.31 | 53.36 | 53.15 | 53.36 | 41,165 | +0.21(+0.40%) |
Apr 29, 2014 | 53.02 | 53.22 | 52.93 | 53.15 | 51,594 | +0.48(+0.91%) |
Apr 28, 2014 | 52.92 | 53.20 | 52.29 | 52.67 | 120,235 | +0.03(+0.06%) |
Apr 25, 2014 | 52.82 | 53.13 | 52.60 | 52.64 | 161,106 | -0.27(-0.51%) |
Apr 24, 2014 | 52.65 | 53.24 | 52.53 | 52.91 | 306,561 | +0.06(+0.11%) |
Apr 23, 2014 | 53.21 | 53.21 | 52.70 | 52.85 | 245,721 | +0.44(+0.84%) |
Apr 22, 2014 | 52.32 | 52.48 | 52.11 | 52.41 | 259,737 | +0.06(+0.11%) |
Apr 21, 2014 | 52.35 | 52.48 | 52.30 | 52.35 | 38,185 | -0.10(-0.19%) |
Apr 17, 2014 | 52.45 | 52.45 | 52.45 | 0 | -0.82(-1.54%) | |
Apr 16, 2014 | 53.09 | 53.33 | 52.95 | 53.27 | 18,194 | -0.28(-0.52%) |
Apr 15, 2014 | 53.86 | 53.89 | 52.97 | 53.55 | 25,744 | -0.53(-0.98%) |
Apr 14, 2014 | 54.12 | 54.20 | 53.87 | 54.08 | 43,810 | +0.11(+0.20%) |
Apr 11, 2014 | 53.71 | 54.35 | 53.52 | 53.97 | 0 | -0.02(-0.04%) |
Apr 10, 2014 | 54.51 | 54.81 | 53.85 | 53.99 | 95,718 | -0.52(-0.95%) |
Apr 09, 2014 | 54.14 | 54.51 | 53.97 | 54.51 | 15,731 | +1.07(+2.00%) |
Apr 08, 2014 | 52.99 | 53.80 | 52.99 | 53.44 | 17,745 | +0.54(+1.02%) |
Apr 07, 2014 | 53.35 | 53.35 | 52.71 | 52.90 | 34,335 | -0.67(-1.25%) |
Apr 04, 2014 | 54.22 | 54.26 | 53.57 | 53.57 | 0 | -0.65(-1.20%) |
Apr 03, 2014 | 54.53 | 54.60 | 54.17 | 54.22 | 66,495 | -0.69(-1.26%) |
Apr 02, 2014 | 54.74 | 54.96 | 54.72 | 54.91 | 40,042 | +0.24(+0.44%) |