Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 52.39 | 53.53 | 52.29 | 53.10 | 3,210,105 | +0.89(+1.71%) |
Jun 27, 2014 | 52.43 | 53.00 | 51.52 | 52.21 | 5,866,641 | -0.31(-0.59%) |
Jun 26, 2014 | 53.31 | 53.42 | 51.41 | 52.52 | 5,944,524 | -1.03(-1.92%) |
Jun 25, 2014 | 53.20 | 54.10 | 52.57 | 53.55 | 3,383,167 | +0.29(+0.55%) |
Jun 24, 2014 | 54.61 | 54.61 | 53.21 | 53.25 | 2,334,655 | -1.38(-2.53%) |
Jun 23, 2014 | 54.34 | 55.15 | 54.16 | 54.64 | 2,817,046 | +0.38(+0.69%) |
Jun 20, 2014 | 53.25 | 54.41 | 53.25 | 54.26 | 4,271,886 | +1.05(+1.98%) |
Jun 19, 2014 | 52.49 | 53.25 | 52.25 | 53.21 | 1,703,283 | +0.64(+1.22%) |
Jun 18, 2014 | 52.29 | 52.64 | 51.59 | 52.57 | 2,211,274 | +0.24(+0.45%) |
Jun 17, 2014 | 52.76 | 53.20 | 52.27 | 52.33 | 2,269,235 | -0.41(-0.77%) |
Jun 16, 2014 | 51.80 | 53.34 | 51.79 | 52.74 | 3,435,034 | +0.95(+1.84%) |
Jun 13, 2014 | 51.32 | 52.12 | 50.98 | 51.79 | 1,960,604 | +0.43(+0.84%) |
Jun 12, 2014 | 51.80 | 51.80 | 51.14 | 51.35 | 1,653,581 | -0.46(-0.89%) |
Jun 11, 2014 | 51.85 | 52.30 | 50.86 | 51.81 | 3,591,783 | -0.24(-0.45%) |
Jun 10, 2014 | 52.13 | 52.13 | 51.26 | 52.05 | 2,065,883 | -0.31(-0.59%) |
Jun 06, 2014 | 53.04 | 53.41 | 52.29 | 52.36 | 2,068,882 | -0.63(-1.19%) |
Jun 05, 2014 | 51.53 | 53.11 | 51.50 | 52.99 | 4,216,450 | +1.40(+2.72%) |
Jun 04, 2014 | 51.14 | 51.76 | 50.98 | 51.59 | 2,280,006 | +0.25(+0.50%) |
Jun 03, 2014 | 49.96 | 51.63 | 49.95 | 51.33 | 3,889,155 | +1.42(+2.85%) |
Jun 02, 2014 | 50.01 | 50.18 | 49.33 | 49.91 | 4,260,468 | +0.00(+0.00%) |
May 30, 2014 | 50.20 | 50.41 | 49.80 | 49.91 | 2,768,719 | -0.38(-0.75%) |
May 29, 2014 | 50.27 | 50.54 | 50.19 | 50.29 | 1,844,207 | +0.02(+0.04%) |
May 28, 2014 | 50.28 | 50.83 | 50.09 | 50.27 | 2,354,419 | +0.24(+0.47%) |
May 27, 2014 | 50.67 | 50.86 | 49.95 | 50.03 | 2,050,087 | -0.30(-0.60%) |
May 23, 2014 | 49.64 | 50.33 | 50.33 | 50.33 | 3,127,433 | +0.42(+0.85%) |
May 22, 2014 | 49.40 | 50.36 | 49.05 | 49.91 | 4,356,579 | +0.68(+1.38%) |
May 21, 2014 | 48.90 | 49.62 | 48.90 | 49.23 | 4,730,034 | +0.52(+1.06%) |
May 20, 2014 | 48.45 | 48.96 | 48.45 | 48.71 | 7,003,166 | +0.20(+0.41%) |
May 19, 2014 | 48.19 | 48.74 | 48.04 | 48.52 | 1,854,010 | +0.24(+0.51%) |
May 16, 2014 | 48.95 | 48.95 | 48.14 | 48.27 | 2,413,292 | -0.80(-1.63%) |
May 15, 2014 | 49.47 | 49.58 | 48.79 | 49.07 | 1,633,860 | -0.55(-1.10%) |
May 14, 2014 | 49.32 | 49.80 | 49.10 | 49.62 | 1,766,839 | +0.30(+0.61%) |
May 13, 2014 | 49.04 | 49.67 | 49.01 | 49.32 | 1,931,207 | +0.06(+0.11%) |
May 12, 2014 | 48.52 | 49.35 | 48.70 | 49.26 | 1,162,010 | +0.74(+1.53%) |
May 09, 2014 | 48.17 | 48.82 | 47.84 | 48.52 | 1,618,505 | +0.31(+0.64%) |
May 08, 2014 | 48.44 | 49.28 | 48.05 | 48.21 | 1,781,563 | -0.34(-0.70%) |
May 07, 2014 | 48.99 | 49.04 | 47.74 | 48.55 | 2,816,563 | -0.40(-0.81%) |
May 06, 2014 | 49.21 | 49.77 | 48.89 | 48.94 | 2,478,725 | -0.37(-0.75%) |
May 05, 2014 | 48.93 | 49.52 | 48.62 | 49.31 | 2,604,217 | +0.44(+0.91%) |
May 02, 2014 | 49.32 | 49.48 | 48.71 | 48.87 | 3,077,812 | -0.49(-0.99%) |
May 01, 2014 | 48.98 | 49.77 | 48.49 | 49.36 | 3,275,114 | +0.38(+0.77%) |
Apr 30, 2014 | 48.62 | 49.36 | 48.41 | 48.98 | 5,041,940 | +0.57(+1.17%) |
Apr 29, 2014 | 48.04 | 48.95 | 47.01 | 48.41 | 5,866,061 | -1.14(-2.30%) |
Apr 28, 2014 | 50.38 | 50.68 | 49.45 | 49.55 | 6,186,231 | -0.78(-1.55%) |
Apr 25, 2014 | 48.26 | 50.61 | 47.78 | 50.33 | 8,136,394 | +2.74(+5.76%) |
Apr 24, 2014 | 47.81 | 48.25 | 47.53 | 47.59 | 2,738,609 | +0.12(+0.26%) |
Apr 23, 2014 | 46.81 | 47.66 | 46.60 | 47.47 | 3,011,137 | +0.92(+1.98%) |
Apr 22, 2014 | 46.53 | 47.42 | 46.27 | 46.55 | 2,328,097 | -0.04(-0.08%) |
Apr 21, 2014 | 45.96 | 46.63 | 45.91 | 46.59 | 1,070,191 | +0.42(+0.92%) |
Apr 17, 2014 | 45.82 | 46.16 | 46.16 | 46.16 | 1,673,655 | +0.41(+0.91%) |
Apr 16, 2014 | 46.30 | 46.34 | 45.50 | 45.75 | 2,385,636 | -0.16(-0.35%) |
Apr 15, 2014 | 45.90 | 46.36 | 45.01 | 45.91 | 3,897,032 | +0.23(+0.49%) |
Apr 14, 2014 | 45.70 | 46.14 | 45.23 | 45.68 | 2,365,616 | +0.27(+0.60%) |
Apr 11, 2014 | 46.22 | 47.01 | 45.34 | 45.41 | 2,666,554 | -0.94(-2.03%) |
Apr 10, 2014 | 47.73 | 47.80 | 45.94 | 46.35 | 1,843,787 | -1.45(-3.03%) |
Apr 09, 2014 | 47.09 | 47.86 | 46.74 | 47.80 | 3,656,197 | +0.73(+1.54%) |
Apr 08, 2014 | 45.92 | 47.52 | 45.24 | 47.08 | 4,163,015 | +1.15(+2.50%) |
Apr 07, 2014 | 47.22 | 47.26 | 45.71 | 45.93 | 3,295,281 | -1.33(-2.81%) |
Apr 04, 2014 | 48.56 | 49.30 | 47.22 | 47.25 | 2,484,576 | -0.92(-1.92%) |
Apr 03, 2014 | 49.04 | 49.04 | 48.00 | 48.18 | 3,292,406 | -1.03(-2.09%) |
Apr 02, 2014 | 49.02 | 49.35 | 48.64 | 49.20 | 2,509,799 | +0.32(+0.66%) |