Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 45.14 | 45.54 | 43.86 | 44.23 | 1,714,470 | -1.60(-3.49%) |
Jun 27, 2014 | 45.30 | 45.87 | 45.21 | 45.83 | 1,013,293 | +0.54(+1.20%) |
Jun 26, 2014 | 45.02 | 45.31 | 44.12 | 45.29 | 870,364 | +0.22(+0.48%) |
Jun 25, 2014 | 44.77 | 45.33 | 44.73 | 45.07 | 623,089 | +0.34(+0.76%) |
Jun 24, 2014 | 45.25 | 45.40 | 44.72 | 44.73 | 697,668 | -0.60(-1.33%) |
Jun 23, 2014 | 45.03 | 45.92 | 45.02 | 45.33 | 756,361 | +0.31(+0.68%) |
Jun 20, 2014 | 45.85 | 46.26 | 44.66 | 45.02 | 1,877,727 | -1.44(-3.10%) |
Jun 19, 2014 | 46.58 | 46.79 | 46.41 | 46.47 | 370,074 | +0.11(+0.25%) |
Jun 18, 2014 | 46.04 | 46.40 | 45.94 | 46.35 | 312,925 | +0.32(+0.70%) |
Jun 17, 2014 | 46.19 | 46.75 | 45.84 | 46.03 | 776,050 | -0.29(-0.62%) |
Jun 16, 2014 | 46.40 | 46.66 | 46.09 | 46.32 | 492,185 | -0.11(-0.24%) |
Jun 13, 2014 | 46.88 | 47.10 | 46.38 | 46.43 | 497,769 | -0.53(-1.13%) |
Jun 12, 2014 | 46.30 | 47.02 | 46.19 | 46.96 | 945,118 | +0.66(+1.43%) |
Jun 11, 2014 | 45.75 | 46.33 | 45.52 | 46.30 | 667,109 | +0.38(+0.82%) |
Jun 10, 2014 | 45.18 | 45.98 | 45.16 | 45.92 | 735,673 | +1.09(+2.44%) |
Jun 06, 2014 | 45.09 | 45.28 | 44.72 | 44.83 | 459,317 | +0.03(+0.06%) |
Jun 05, 2014 | 44.08 | 44.94 | 44.05 | 44.81 | 606,516 | +0.95(+2.17%) |
Jun 04, 2014 | 43.49 | 43.95 | 43.49 | 43.85 | 387,181 | +0.39(+0.90%) |
Jun 03, 2014 | 43.36 | 43.87 | 43.20 | 43.46 | 479,836 | -0.10(-0.22%) |
Jun 02, 2014 | 43.74 | 43.88 | 43.17 | 43.56 | 921,611 | -0.17(-0.40%) |
May 30, 2014 | 43.94 | 44.03 | 43.56 | 43.73 | 487,193 | -0.13(-0.30%) |
May 29, 2014 | 43.54 | 44.33 | 43.39 | 43.86 | 731,911 | +0.52(+1.21%) |
May 28, 2014 | 43.28 | 43.59 | 43.09 | 43.34 | 614,824 | -0.01(-0.02%) |
May 27, 2014 | 43.79 | 44.05 | 43.11 | 43.35 | 967,534 | -0.37(-0.84%) |
May 23, 2014 | 43.92 | 43.71 | 43.71 | 43.71 | 1,790,568 | -0.72(-1.61%) |
May 22, 2014 | 43.98 | 44.54 | 43.82 | 44.43 | 344,568 | +0.54(+1.23%) |
May 21, 2014 | 43.83 | 44.08 | 43.59 | 43.89 | 565,511 | +0.16(+0.36%) |
May 20, 2014 | 44.09 | 44.31 | 43.70 | 43.73 | 801,549 | -0.52(-1.16%) |
May 19, 2014 | 44.05 | 44.34 | 43.79 | 44.25 | 679,713 | +0.07(+0.16%) |
May 16, 2014 | 43.57 | 44.22 | 43.43 | 44.18 | 608,273 | +0.64(+1.46%) |
May 15, 2014 | 43.93 | 44.32 | 43.27 | 43.54 | 1,423,143 | -0.44(-1.01%) |
May 14, 2014 | 44.26 | 44.29 | 43.85 | 43.98 | 648,437 | -0.35(-0.78%) |
May 13, 2014 | 44.56 | 44.62 | 44.04 | 44.33 | 983,154 | -0.37(-0.84%) |
May 12, 2014 | 44.03 | 44.80 | 43.95 | 44.70 | 916,657 | +0.68(+1.54%) |
May 09, 2014 | 43.20 | 44.03 | 43.03 | 44.03 | 1,024,590 | +0.57(+1.32%) |
May 08, 2014 | 43.29 | 43.70 | 43.22 | 43.45 | 842,395 | +0.02(+0.04%) |
May 07, 2014 | 43.38 | 43.45 | 42.86 | 43.43 | 968,396 | +0.14(+0.32%) |
May 06, 2014 | 43.46 | 43.53 | 43.03 | 43.30 | 742,144 | -0.29(-0.66%) |
May 05, 2014 | 43.24 | 43.77 | 42.62 | 43.58 | 714,225 | +0.22(+0.50%) |
May 02, 2014 | 43.23 | 43.47 | 42.97 | 43.37 | 939,381 | +0.01(+0.02%) |
May 01, 2014 | 43.29 | 43.55 | 43.16 | 43.36 | 965,412 | +0.03(+0.06%) |
Apr 30, 2014 | 43.46 | 43.48 | 42.97 | 43.33 | 1,412,316 | -0.15(-0.34%) |
Apr 29, 2014 | 42.58 | 43.90 | 42.42 | 43.48 | 2,226,199 | +1.63(+3.88%) |
Apr 28, 2014 | 41.97 | 42.13 | 41.21 | 41.85 | 1,202,408 | +0.28(+0.67%) |
Apr 25, 2014 | 41.04 | 41.64 | 40.97 | 41.57 | 1,397,980 | +0.37(+0.89%) |
Apr 24, 2014 | 42.18 | 42.99 | 40.64 | 41.21 | 3,177,605 | +0.57(+1.41%) |
Apr 23, 2014 | 41.31 | 41.31 | 40.04 | 40.64 | 1,437,750 | -0.74(-1.79%) |
Apr 22, 2014 | 41.21 | 41.42 | 41.00 | 41.37 | 948,185 | +0.19(+0.46%) |
Apr 21, 2014 | 41.13 | 42.08 | 40.91 | 41.18 | 2,656,661 | -0.05(-0.13%) |
Apr 17, 2014 | 40.79 | 41.24 | 41.24 | 41.24 | 1,628,131 | +0.83(+2.04%) |
Apr 16, 2014 | 41.07 | 41.19 | 40.20 | 40.41 | 883,046 | -0.31(-0.77%) |
Apr 15, 2014 | 39.64 | 40.75 | 39.62 | 40.72 | 2,718,795 | +0.78(+1.96%) |
Apr 14, 2014 | 38.73 | 40.04 | 38.47 | 39.94 | 1,430,110 | +1.32(+3.42%) |
Apr 11, 2014 | 39.07 | 39.23 | 38.57 | 38.62 | 882,117 | -0.67(-1.70%) |
Apr 10, 2014 | 39.57 | 39.58 | 39.12 | 39.29 | 1,236,848 | -0.21(-0.53%) |
Apr 09, 2014 | 39.46 | 39.51 | 38.71 | 39.50 | 956,599 | +0.11(+0.29%) |
Apr 08, 2014 | 39.75 | 39.91 | 39.23 | 39.38 | 1,000,030 | +0.26(+0.67%) |
Apr 07, 2014 | 39.31 | 39.65 | 38.75 | 39.12 | 1,705,074 | +0.17(+0.45%) |
Apr 04, 2014 | 39.07 | 39.76 | 38.86 | 38.95 | 586,257 | +0.03(+0.07%) |
Apr 03, 2014 | 38.74 | 39.12 | 38.74 | 38.92 | 804,018 | -0.50(-1.26%) |
Apr 02, 2014 | 39.33 | 39.46 | 39.00 | 39.42 | 580,652 | +0.10(+0.24%) |