Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 44.65 | 45.06 | 44.51 | 45.00 | 2,595,873 | +0.47(+1.07%) |
Jun 27, 2014 | 44.79 | 44.84 | 44.34 | 44.52 | 1,784,963 | -0.04(-0.09%) |
Jun 26, 2014 | 44.66 | 44.74 | 44.16 | 44.56 | 1,778,433 | -0.17(-0.37%) |
Jun 25, 2014 | 44.79 | 44.98 | 44.48 | 44.73 | 2,099,421 | -0.10(-0.22%) |
Jun 24, 2014 | 45.37 | 45.51 | 44.76 | 44.83 | 1,334,245 | -0.54(-1.19%) |
Jun 23, 2014 | 45.58 | 45.74 | 45.31 | 45.37 | 1,073,732 | -0.14(-0.31%) |
Jun 20, 2014 | 45.77 | 45.77 | 45.34 | 45.51 | 3,715,938 | -0.20(-0.44%) |
Jun 19, 2014 | 46.00 | 46.00 | 45.34 | 45.71 | 2,227,219 | -0.17(-0.36%) |
Jun 18, 2014 | 46.30 | 46.35 | 45.60 | 45.88 | 2,105,036 | -0.47(-1.02%) |
Jun 17, 2014 | 46.05 | 46.54 | 46.02 | 46.35 | 1,504,022 | +0.17(+0.36%) |
Jun 16, 2014 | 46.18 | 46.45 | 45.90 | 46.19 | 2,262,035 | -0.10(-0.22%) |
Jun 13, 2014 | 46.22 | 46.59 | 46.01 | 46.29 | 1,982,385 | +0.15(+0.32%) |
Jun 12, 2014 | 46.29 | 46.52 | 46.00 | 46.14 | 1,842,887 | -0.16(-0.34%) |
Jun 11, 2014 | 45.89 | 46.62 | 45.89 | 46.30 | 2,575,664 | -0.13(-0.29%) |
Jun 10, 2014 | 45.93 | 46.64 | 45.89 | 46.43 | 3,225,663 | +2.58(+5.88%) |
Jun 06, 2014 | 43.99 | 44.34 | 43.77 | 43.85 | 1,443,373 | +0.10(+0.23%) |
Jun 05, 2014 | 43.53 | 43.83 | 43.31 | 43.75 | 1,622,455 | +0.07(+0.15%) |
Jun 04, 2014 | 43.45 | 43.79 | 43.45 | 43.68 | 1,297,307 | +0.02(+0.04%) |
Jun 03, 2014 | 43.48 | 43.79 | 43.40 | 43.67 | 1,376,481 | +0.08(+0.19%) |
Jun 02, 2014 | 43.62 | 43.74 | 43.21 | 43.58 | 1,682,221 | -0.01(-0.02%) |
May 30, 2014 | 43.64 | 43.71 | 43.42 | 43.59 | 1,520,148 | +0.10(+0.23%) |
May 29, 2014 | 43.82 | 43.87 | 43.44 | 43.49 | 2,021,230 | -0.16(-0.36%) |
May 28, 2014 | 43.76 | 43.77 | 43.35 | 43.65 | 1,994,298 | -0.47(-1.07%) |
May 27, 2014 | 43.74 | 44.21 | 43.57 | 44.12 | 2,307,447 | +0.52(+1.20%) |
May 23, 2014 | 43.18 | 43.60 | 43.60 | 43.60 | 1,896,891 | +0.44(+1.01%) |
May 22, 2014 | 42.73 | 43.30 | 42.73 | 43.16 | 1,757,084 | +0.45(+1.04%) |
May 21, 2014 | 43.89 | 43.90 | 42.34 | 42.72 | 5,449,011 | -0.54(-1.25%) |
May 20, 2014 | 43.33 | 43.46 | 43.02 | 43.26 | 5,302,946 | +0.00(+0.00%) |
May 19, 2014 | 42.94 | 43.43 | 42.91 | 43.26 | 2,043,808 | +0.32(+0.74%) |
May 16, 2014 | 42.43 | 42.99 | 42.21 | 42.94 | 3,758,923 | +0.68(+1.61%) |
May 15, 2014 | 42.38 | 42.63 | 41.95 | 42.26 | 3,068,878 | -0.23(-0.55%) |
May 14, 2014 | 42.68 | 42.75 | 42.46 | 42.49 | 2,180,704 | -0.34(-0.80%) |
May 13, 2014 | 43.58 | 43.66 | 42.73 | 42.83 | 2,491,874 | -0.63(-1.46%) |
May 12, 2014 | 43.12 | 43.57 | 42.81 | 43.47 | 1,793,708 | +0.82(+1.91%) |
May 09, 2014 | 42.68 | 42.78 | 42.30 | 42.65 | 1,248,729 | -0.05(-0.12%) |
May 08, 2014 | 42.21 | 43.21 | 42.03 | 42.70 | 2,359,649 | +0.42(+1.00%) |
May 07, 2014 | 42.21 | 42.37 | 41.68 | 42.28 | 2,148,711 | +0.05(+0.12%) |
May 06, 2014 | 42.65 | 42.70 | 42.23 | 42.23 | 2,035,832 | -0.37(-0.86%) |
May 05, 2014 | 42.43 | 42.86 | 42.33 | 42.59 | 809,800 | -0.19(-0.45%) |
May 02, 2014 | 42.39 | 43.13 | 42.27 | 42.78 | 2,443,171 | +0.49(+1.16%) |
May 01, 2014 | 42.76 | 42.88 | 42.25 | 42.29 | 1,835,515 | -0.39(-0.92%) |
Apr 30, 2014 | 42.43 | 42.73 | 42.08 | 42.68 | 2,116,422 | +0.08(+0.20%) |
Apr 29, 2014 | 42.17 | 42.79 | 42.17 | 42.60 | 1,622,446 | +0.17(+0.39%) |
Apr 28, 2014 | 42.62 | 43.20 | 41.67 | 42.43 | 2,695,354 | -0.36(-0.84%) |
Apr 25, 2014 | 44.12 | 44.23 | 42.46 | 42.79 | 3,973,806 | -1.90(-4.25%) |
Apr 24, 2014 | 44.86 | 45.24 | 44.57 | 44.69 | 2,926,234 | +0.34(+0.77%) |
Apr 23, 2014 | 44.34 | 44.58 | 44.18 | 44.35 | 1,136,565 | -0.01(-0.02%) |
Apr 22, 2014 | 43.99 | 44.46 | 43.77 | 44.36 | 1,329,626 | +0.33(+0.76%) |
Apr 21, 2014 | 44.16 | 44.26 | 43.74 | 44.02 | 945,463 | +0.04(+0.09%) |
Apr 17, 2014 | 43.35 | 43.98 | 43.98 | 43.98 | 2,465,622 | +0.58(+1.34%) |
Apr 16, 2014 | 44.23 | 44.23 | 42.72 | 43.40 | 3,652,421 | -0.86(-1.94%) |
Apr 15, 2014 | 43.61 | 44.35 | 43.47 | 44.26 | 2,736,073 | +0.60(+1.37%) |
Apr 14, 2014 | 43.82 | 43.90 | 43.32 | 43.66 | 1,785,575 | +0.31(+0.71%) |
Apr 11, 2014 | 43.63 | 44.05 | 43.33 | 43.35 | 2,528,596 | -0.33(-0.76%) |
Apr 10, 2014 | 45.06 | 45.24 | 43.67 | 43.68 | 2,263,420 | -1.51(-3.33%) |
Apr 09, 2014 | 45.07 | 45.21 | 44.69 | 45.19 | 1,699,300 | +0.28(+0.63%) |
Apr 08, 2014 | 44.10 | 44.95 | 44.10 | 44.91 | 2,557,409 | +0.70(+1.58%) |
Apr 07, 2014 | 44.08 | 44.81 | 43.97 | 44.21 | 2,635,655 | +0.17(+0.38%) |
Apr 04, 2014 | 45.14 | 45.25 | 43.95 | 44.04 | 2,730,853 | -0.88(-1.96%) |
Apr 03, 2014 | 45.07 | 45.27 | 44.76 | 44.92 | 1,919,841 | -0.07(-0.15%) |
Apr 02, 2014 | 45.00 | 45.17 | 44.73 | 44.99 | 2,336,381 | -0.02(-0.04%) |