Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 49.77 | 49.98 | 49.29 | 49.77 | 129,909 | -0.11(-0.23%) |
Jun 27, 2014 | 49.66 | 50.38 | 49.66 | 49.88 | 182,182 | -0.15(-0.29%) |
Jun 26, 2014 | 50.71 | 50.94 | 49.51 | 50.03 | 101,158 | -0.69(-1.37%) |
Jun 25, 2014 | 49.77 | 50.75 | 49.70 | 50.72 | 148,812 | +0.68(+1.35%) |
Jun 24, 2014 | 49.16 | 50.46 | 49.08 | 50.05 | 180,692 | +0.81(+1.64%) |
Jun 23, 2014 | 49.61 | 49.61 | 49.10 | 49.24 | 74,000 | -0.19(-0.39%) |
Jun 20, 2014 | 48.85 | 49.55 | 48.70 | 49.43 | 229,235 | +0.61(+1.24%) |
Jun 19, 2014 | 49.04 | 49.45 | 48.64 | 48.83 | 90,400 | -0.05(-0.11%) |
Jun 18, 2014 | 48.99 | 49.56 | 48.72 | 48.88 | 140,430 | -0.23(-0.48%) |
Jun 17, 2014 | 47.76 | 49.69 | 47.52 | 49.11 | 251,371 | +1.35(+2.83%) |
Jun 16, 2014 | 47.56 | 48.22 | 47.28 | 47.76 | 325,426 | +0.03(+0.07%) |
Jun 13, 2014 | 47.93 | 48.25 | 47.28 | 47.73 | 171,434 | -0.24(-0.51%) |
Jun 12, 2014 | 48.86 | 48.98 | 47.63 | 47.97 | 150,876 | -1.04(-2.12%) |
Jun 11, 2014 | 48.90 | 49.13 | 48.68 | 49.01 | 59,506 | -0.16(-0.33%) |
Jun 10, 2014 | 49.40 | 49.58 | 48.99 | 49.17 | 114,753 | +0.40(+0.82%) |
Jun 06, 2014 | 48.43 | 49.04 | 48.28 | 48.77 | 88,135 | +0.66(+1.37%) |
Jun 05, 2014 | 47.05 | 48.26 | 46.67 | 48.12 | 104,366 | +1.21(+2.58%) |
Jun 04, 2014 | 46.15 | 47.06 | 46.08 | 46.90 | 80,850 | +0.54(+1.16%) |
Jun 03, 2014 | 46.38 | 46.79 | 45.86 | 46.37 | 94,302 | -0.10(-0.22%) |
Jun 02, 2014 | 46.85 | 47.35 | 46.19 | 46.47 | 134,722 | -0.86(-1.81%) |
May 30, 2014 | 47.29 | 47.57 | 46.90 | 47.33 | 98,455 | +0.16(+0.33%) |
May 29, 2014 | 47.02 | 47.35 | 46.62 | 47.17 | 87,965 | +0.15(+0.31%) |
May 28, 2014 | 46.87 | 47.24 | 46.50 | 47.02 | 90,331 | +0.03(+0.06%) |
May 27, 2014 | 46.39 | 47.20 | 46.12 | 47.00 | 105,517 | +0.90(+1.95%) |
May 23, 2014 | 44.54 | 46.10 | 46.10 | 46.10 | 125,424 | +1.71(+3.84%) |
May 22, 2014 | 44.12 | 44.49 | 43.99 | 44.39 | 19,611 | +0.39(+0.89%) |
May 21, 2014 | 44.03 | 44.64 | 43.21 | 44.00 | 86,139 | +0.20(+0.45%) |
May 20, 2014 | 45.22 | 45.41 | 43.28 | 43.80 | 157,336 | -1.60(-3.53%) |
May 19, 2014 | 44.86 | 45.45 | 44.78 | 45.41 | 85,102 | +0.50(+1.12%) |
May 16, 2014 | 44.37 | 44.99 | 43.82 | 44.90 | 107,976 | +0.17(+0.39%) |
May 15, 2014 | 45.48 | 45.48 | 44.18 | 44.73 | 113,458 | -1.06(-2.31%) |
May 14, 2014 | 46.76 | 47.11 | 45.75 | 45.79 | 204,057 | -1.00(-2.13%) |
May 13, 2014 | 46.76 | 47.04 | 46.55 | 46.78 | 137,734 | -0.01(-0.02%) |
May 12, 2014 | 45.80 | 47.28 | 45.80 | 46.79 | 181,787 | +1.27(+2.80%) |
May 09, 2014 | 44.34 | 45.54 | 43.84 | 45.52 | 172,100 | +1.18(+2.66%) |
May 08, 2014 | 44.19 | 45.44 | 44.14 | 44.34 | 105,144 | +0.20(+0.45%) |
May 07, 2014 | 43.91 | 44.18 | 43.16 | 44.14 | 99,885 | +0.30(+0.69%) |
May 06, 2014 | 44.62 | 44.90 | 43.63 | 43.84 | 133,949 | -1.00(-2.24%) |
May 05, 2014 | 44.39 | 45.16 | 44.25 | 44.84 | 99,406 | +0.12(+0.27%) |
May 02, 2014 | 45.19 | 45.71 | 44.50 | 44.72 | 111,157 | -0.35(-0.77%) |
May 01, 2014 | 45.75 | 45.85 | 44.61 | 45.07 | 143,028 | -0.61(-1.33%) |
Apr 30, 2014 | 45.75 | 45.89 | 45.02 | 45.67 | 150,029 | -0.20(-0.43%) |
Apr 29, 2014 | 47.80 | 47.92 | 45.84 | 45.87 | 111,771 | -1.83(-3.83%) |
Apr 28, 2014 | 47.50 | 47.89 | 46.80 | 47.70 | 295,305 | +0.26(+0.55%) |
Apr 25, 2014 | 46.81 | 47.73 | 46.81 | 47.44 | 215,177 | +0.46(+0.98%) |
Apr 24, 2014 | 48.07 | 48.07 | 46.79 | 46.98 | 179,936 | -0.87(-1.83%) |
Apr 23, 2014 | 46.48 | 48.09 | 45.03 | 47.86 | 424,744 | -0.89(-1.83%) |
Apr 22, 2014 | 48.30 | 49.14 | 48.16 | 48.75 | 130,026 | +0.54(+1.11%) |
Apr 21, 2014 | 48.92 | 48.96 | 48.05 | 48.21 | 88,081 | -0.71(-1.45%) |
Apr 17, 2014 | 48.72 | 48.92 | 48.92 | 48.92 | 95,165 | +0.15(+0.30%) |
Apr 16, 2014 | 48.92 | 49.33 | 48.31 | 48.77 | 76,993 | +0.26(+0.54%) |
Apr 15, 2014 | 48.36 | 48.63 | 47.28 | 48.51 | 141,855 | +0.37(+0.77%) |
Apr 14, 2014 | 48.42 | 48.58 | 47.89 | 48.14 | 156,289 | +0.39(+0.82%) |
Apr 11, 2014 | 47.53 | 48.24 | 47.44 | 47.75 | 135,452 | -0.30(-0.63%) |
Apr 10, 2014 | 48.47 | 48.57 | 47.86 | 48.06 | 202,024 | -0.43(-0.89%) |
Apr 09, 2014 | 48.07 | 48.75 | 47.91 | 48.49 | 136,691 | +0.42(+0.88%) |
Apr 08, 2014 | 48.14 | 48.25 | 47.97 | 48.06 | 217,399 | -0.09(-0.18%) |
Apr 07, 2014 | 48.83 | 48.83 | 47.83 | 48.15 | 99,394 | -0.82(-1.68%) |
Apr 04, 2014 | 51.00 | 51.00 | 48.80 | 48.97 | 132,865 | -1.64(-3.23%) |
Apr 03, 2014 | 50.49 | 50.68 | 50.23 | 50.61 | 146,858 | +0.19(+0.38%) |
Apr 02, 2014 | 50.50 | 50.50 | 50.25 | 50.42 | 121,267 | -0.03(-0.05%) |