Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 55.84 | 57.25 | 55.74 | 56.44 | 1,022,176 | +0.92(+1.66%) |
Jun 27, 2014 | 55.97 | 56.22 | 54.86 | 55.52 | 3,430,444 | -0.47(-0.84%) |
Jun 26, 2014 | 56.24 | 56.68 | 55.01 | 55.99 | 803,791 | -0.23(-0.41%) |
Jun 25, 2014 | 55.57 | 56.91 | 55.28 | 56.22 | 920,778 | +0.45(+0.81%) |
Jun 24, 2014 | 56.63 | 57.36 | 55.42 | 55.77 | 1,059,849 | -0.36(-0.64%) |
Jun 23, 2014 | 56.30 | 56.95 | 55.67 | 56.13 | 1,005,463 | -0.26(-0.46%) |
Jun 20, 2014 | 56.16 | 56.48 | 55.33 | 56.39 | 1,155,369 | +0.48(+0.86%) |
Jun 19, 2014 | 56.22 | 56.42 | 54.72 | 55.91 | 985,719 | -0.30(-0.53%) |
Jun 18, 2014 | 55.28 | 56.24 | 54.40 | 56.21 | 1,085,775 | +0.93(+1.68%) |
Jun 17, 2014 | 54.33 | 55.60 | 53.43 | 55.28 | 1,159,211 | +0.61(+1.12%) |
Jun 16, 2014 | 53.47 | 54.98 | 53.26 | 54.67 | 859,001 | +0.86(+1.60%) |
Jun 13, 2014 | 53.46 | 54.14 | 52.29 | 53.81 | 748,655 | +0.61(+1.15%) |
Jun 12, 2014 | 53.83 | 54.50 | 53.01 | 53.20 | 1,141,868 | -0.62(-1.15%) |
Jun 11, 2014 | 53.82 | 55.10 | 53.25 | 53.82 | 966,250 | -0.80(-1.46%) |
Jun 10, 2014 | 53.41 | 54.71 | 52.89 | 54.62 | 1,167,188 | +2.46(+4.72%) |
Jun 06, 2014 | 53.09 | 53.15 | 51.23 | 52.16 | 963,853 | -0.82(-1.55%) |
Jun 05, 2014 | 52.97 | 53.31 | 52.19 | 52.98 | 1,665,026 | +0.49(+0.93%) |
Jun 04, 2014 | 51.25 | 52.80 | 50.16 | 52.49 | 2,059,906 | +1.51(+2.96%) |
Jun 03, 2014 | 48.91 | 51.17 | 47.75 | 50.98 | 2,407,877 | +2.09(+4.27%) |
Jun 02, 2014 | 49.41 | 49.53 | 46.55 | 48.89 | 3,956,856 | -0.66(-1.33%) |
May 30, 2014 | 49.67 | 49.94 | 48.88 | 49.55 | 1,773,241 | +0.05(+0.10%) |
May 29, 2014 | 49.11 | 49.80 | 48.95 | 49.50 | 1,166,968 | +0.49(+1.00%) |
May 28, 2014 | 49.34 | 49.79 | 48.82 | 49.01 | 1,155,213 | -0.18(-0.37%) |
May 27, 2014 | 48.06 | 49.27 | 47.73 | 49.19 | 1,109,483 | +2.10(+4.46%) |
May 23, 2014 | 48.26 | 47.09 | 47.09 | 47.09 | 1,114,600 | -0.97(-2.02%) |
May 22, 2014 | 46.81 | 48.99 | 46.57 | 48.06 | 1,105,098 | +1.05(+2.23%) |
May 21, 2014 | 49.51 | 49.95 | 46.75 | 47.01 | 1,924,053 | -1.67(-3.43%) |
May 20, 2014 | 49.60 | 49.91 | 48.01 | 48.68 | 2,028,012 | -1.22(-2.44%) |
May 19, 2014 | 49.02 | 50.30 | 48.80 | 49.90 | 1,591,079 | +0.31(+0.62%) |
May 16, 2014 | 50.68 | 51.40 | 48.50 | 49.59 | 1,833,532 | -1.36(-2.67%) |
May 15, 2014 | 50.45 | 54.35 | 50.00 | 50.95 | 5,291,667 | -4.95(-8.86%) |
May 14, 2014 | 54.36 | 58.34 | 54.12 | 55.90 | 2,814,015 | +1.74(+3.21%) |
May 13, 2014 | 54.74 | 55.70 | 54.15 | 54.16 | 2,171,244 | -0.23(-0.42%) |
May 12, 2014 | 52.69 | 54.61 | 52.61 | 54.39 | 2,523,299 | +2.31(+4.44%) |
May 09, 2014 | 50.19 | 52.60 | 49.64 | 52.08 | 1,173,829 | +1.70(+3.37%) |
May 08, 2014 | 51.58 | 53.15 | 50.10 | 50.38 | 1,333,613 | -1.61(-3.10%) |
May 07, 2014 | 53.72 | 53.89 | 51.23 | 51.99 | 1,834,584 | -1.39(-2.60%) |
May 06, 2014 | 53.49 | 54.72 | 53.13 | 53.38 | 1,923,440 | -0.10(-0.19%) |
May 05, 2014 | 50.69 | 53.91 | 50.65 | 53.48 | 2,717,866 | +1.87(+3.62%) |
May 02, 2014 | 49.15 | 52.64 | 49.15 | 51.61 | 3,071,203 | +1.56(+3.12%) |
May 01, 2014 | 47.32 | 51.24 | 46.11 | 50.05 | 2,656,228 | +1.49(+3.07%) |
Apr 30, 2014 | 48.09 | 48.77 | 46.89 | 48.56 | 1,850,772 | -0.05(-0.10%) |
Apr 29, 2014 | 45.98 | 49.34 | 45.17 | 48.61 | 1,940,574 | +3.53(+7.83%) |
Apr 28, 2014 | 45.82 | 46.36 | 43.44 | 45.08 | 1,707,818 | -0.33(-0.73%) |
Apr 25, 2014 | 47.04 | 47.15 | 45.30 | 45.41 | 1,311,690 | -1.89(-4.00%) |
Apr 24, 2014 | 48.04 | 48.04 | 45.27 | 47.30 | 1,394,028 | +0.34(+0.72%) |
Apr 23, 2014 | 49.32 | 49.76 | 46.28 | 46.96 | 2,035,529 | -2.36(-4.79%) |
Apr 22, 2014 | 47.58 | 50.00 | 47.58 | 49.32 | 2,519,688 | +1.87(+3.94%) |
Apr 21, 2014 | 45.19 | 47.49 | 44.54 | 47.45 | 2,674,050 | +2.91(+6.53%) |
Apr 17, 2014 | 43.95 | 44.54 | 44.54 | 44.54 | 3,681,900 | +0.56(+1.27%) |
Apr 16, 2014 | 43.31 | 44.70 | 42.74 | 43.98 | 3,151,780 | +0.88(+2.04%) |
Apr 15, 2014 | 44.34 | 44.69 | 40.30 | 43.10 | 6,113,602 | -1.22(-2.75%) |
Apr 14, 2014 | 46.36 | 48.08 | 42.74 | 44.32 | 3,377,833 | -1.93(-4.17%) |
Apr 11, 2014 | 47.00 | 49.52 | 46.10 | 46.25 | 2,616,328 | -0.88(-1.87%) |
Apr 10, 2014 | 52.20 | 52.32 | 46.56 | 47.13 | 2,417,536 | -4.88(-9.38%) |
Apr 09, 2014 | 49.19 | 52.04 | 49.05 | 52.01 | 1,479,699 | +2.96(+6.03%) |
Apr 08, 2014 | 49.77 | 50.81 | 48.13 | 49.05 | 2,071,108 | -1.10(-2.19%) |
Apr 07, 2014 | 50.14 | 53.00 | 49.40 | 50.15 | 2,423,305 | -0.35(-0.69%) |
Apr 04, 2014 | 52.08 | 52.60 | 49.52 | 50.50 | 3,660,808 | -0.92(-1.79%) |
Apr 03, 2014 | 54.33 | 54.81 | 51.01 | 51.42 | 3,234,918 | -3.04(-5.58%) |
Apr 02, 2014 | 55.05 | 55.75 | 54.21 | 54.46 | 1,562,617 | -0.30(-0.55%) |