Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 54.13 | 54.41 | 53.85 | 54.07 | 616,160 | -0.07(-0.12%) |
Jun 27, 2014 | 54.37 | 54.60 | 53.93 | 54.13 | 1,859,306 | -0.30(-0.55%) |
Jun 26, 2014 | 54.13 | 54.46 | 53.55 | 54.43 | 943,719 | +0.32(+0.59%) |
Jun 25, 2014 | 53.58 | 54.14 | 53.47 | 54.11 | 436,924 | +0.40(+0.74%) |
Jun 24, 2014 | 53.54 | 54.45 | 52.61 | 53.72 | 740,808 | +0.05(+0.09%) |
Jun 23, 2014 | 53.75 | 54.41 | 53.53 | 53.67 | 676,334 | -0.14(-0.26%) |
Jun 20, 2014 | 53.51 | 53.86 | 53.07 | 53.81 | 845,021 | +0.31(+0.58%) |
Jun 19, 2014 | 53.04 | 53.54 | 52.74 | 53.50 | 444,364 | +0.56(+1.05%) |
Jun 18, 2014 | 52.26 | 52.95 | 51.97 | 52.95 | 413,214 | +0.57(+1.10%) |
Jun 17, 2014 | 52.91 | 52.94 | 51.89 | 52.37 | 564,476 | +0.49(+0.94%) |
Jun 16, 2014 | 51.45 | 51.91 | 50.52 | 51.88 | 1,308,473 | +0.52(+1.01%) |
Jun 13, 2014 | 51.55 | 51.66 | 50.98 | 51.36 | 583,338 | -0.03(-0.06%) |
Jun 12, 2014 | 52.08 | 52.39 | 51.27 | 51.39 | 1,133,115 | -0.81(-1.55%) |
Jun 11, 2014 | 53.00 | 53.32 | 52.15 | 52.20 | 1,173,361 | -1.10(-2.07%) |
Jun 10, 2014 | 52.76 | 53.45 | 52.24 | 53.30 | 923,356 | +1.19(+2.28%) |
Jun 06, 2014 | 51.78 | 52.42 | 51.36 | 52.12 | 610,872 | +1.25(+2.46%) |
Jun 05, 2014 | 50.84 | 51.34 | 50.73 | 50.86 | 477,351 | +0.07(+0.13%) |
Jun 04, 2014 | 50.12 | 51.01 | 49.82 | 50.80 | 627,120 | +0.44(+0.88%) |
Jun 03, 2014 | 50.67 | 50.99 | 50.13 | 50.36 | 814,584 | -0.29(-0.58%) |
Jun 02, 2014 | 49.94 | 50.69 | 49.54 | 50.65 | 775,631 | +0.69(+1.38%) |
May 30, 2014 | 50.38 | 50.55 | 49.70 | 49.96 | 410,712 | -0.57(-1.14%) |
May 29, 2014 | 50.47 | 50.80 | 49.95 | 50.54 | 572,143 | +0.35(+0.69%) |
May 28, 2014 | 51.46 | 51.54 | 50.12 | 50.19 | 1,617,472 | -1.28(-2.49%) |
May 27, 2014 | 51.84 | 52.05 | 51.31 | 51.47 | 1,650,344 | -0.41(-0.80%) |
May 23, 2014 | 51.89 | 51.88 | 51.88 | 51.88 | 1,381,751 | -0.12(-0.24%) |
May 22, 2014 | 51.31 | 52.24 | 50.97 | 52.00 | 1,230,283 | +1.18(+2.32%) |
May 21, 2014 | 49.20 | 50.88 | 49.08 | 50.83 | 1,206,408 | +1.63(+3.31%) |
May 20, 2014 | 49.04 | 49.50 | 48.68 | 49.20 | 625,065 | -0.12(-0.25%) |
May 19, 2014 | 49.11 | 49.78 | 48.78 | 49.32 | 583,699 | +0.12(+0.25%) |
May 16, 2014 | 49.42 | 49.42 | 48.85 | 49.20 | 738,291 | -0.07(-0.13%) |
May 15, 2014 | 50.41 | 50.51 | 49.15 | 49.26 | 673,112 | -1.33(-2.62%) |
May 14, 2014 | 50.94 | 51.14 | 50.52 | 50.59 | 1,200,684 | -0.35(-0.68%) |
May 13, 2014 | 50.81 | 51.52 | 50.65 | 50.94 | 529,713 | +0.14(+0.28%) |
May 12, 2014 | 50.04 | 50.89 | 49.89 | 50.80 | 1,017,652 | +0.76(+1.52%) |
May 09, 2014 | 49.48 | 50.21 | 48.95 | 50.04 | 976,341 | +0.42(+0.85%) |
May 08, 2014 | 48.79 | 50.23 | 48.59 | 49.61 | 1,141,488 | +0.77(+1.58%) |
May 07, 2014 | 48.79 | 48.96 | 48.07 | 48.84 | 845,740 | +0.06(+0.12%) |
May 06, 2014 | 49.27 | 49.49 | 48.66 | 48.78 | 700,833 | -0.56(-1.13%) |
May 05, 2014 | 49.54 | 49.92 | 49.15 | 49.34 | 1,116,234 | -0.80(-1.60%) |
May 02, 2014 | 50.45 | 51.56 | 50.06 | 50.14 | 719,081 | -0.17(-0.34%) |
May 01, 2014 | 49.39 | 50.34 | 49.39 | 50.31 | 994,401 | +0.83(+1.67%) |
Apr 30, 2014 | 49.73 | 49.80 | 49.03 | 49.48 | 1,284,771 | -0.33(-0.66%) |
Apr 29, 2014 | 50.90 | 50.99 | 49.33 | 49.81 | 1,665,876 | -1.13(-2.22%) |
Apr 28, 2014 | 51.68 | 51.99 | 50.00 | 50.94 | 2,058,368 | +1.00(+2.00%) |
Apr 25, 2014 | 50.52 | 50.70 | 49.72 | 49.94 | 1,907,491 | -0.52(-1.03%) |
Apr 24, 2014 | 50.89 | 51.17 | 49.69 | 50.46 | 1,238,714 | -0.37(-0.72%) |
Apr 23, 2014 | 51.13 | 51.31 | 50.67 | 50.83 | 915,780 | -0.48(-0.94%) |
Apr 22, 2014 | 51.42 | 51.59 | 51.14 | 51.31 | 1,070,640 | +0.01(+0.02%) |
Apr 21, 2014 | 51.38 | 51.73 | 50.84 | 51.30 | 752,232 | +0.78(+1.55%) |
Apr 17, 2014 | 50.37 | 50.52 | 50.52 | 50.52 | 636,595 | +0.08(+0.17%) |
Apr 16, 2014 | 50.22 | 50.58 | 50.05 | 50.43 | 845,141 | +0.25(+0.51%) |
Apr 15, 2014 | 50.54 | 50.86 | 49.77 | 50.18 | 1,008,967 | -0.17(-0.34%) |
Apr 14, 2014 | 50.33 | 50.52 | 50.00 | 50.35 | 822,325 | +0.37(+0.73%) |
Apr 11, 2014 | 49.64 | 50.32 | 49.61 | 49.98 | 1,568,325 | +0.08(+0.17%) |
Apr 10, 2014 | 50.54 | 50.70 | 49.77 | 49.89 | 1,526,521 | -0.75(-1.49%) |
Apr 09, 2014 | 49.11 | 50.91 | 48.93 | 50.65 | 1,597,832 | +1.69(+3.44%) |
Apr 08, 2014 | 48.88 | 49.37 | 48.28 | 48.96 | 774,536 | +0.15(+0.31%) |
Apr 07, 2014 | 50.13 | 50.13 | 47.99 | 48.81 | 1,318,518 | -1.46(-2.90%) |
Apr 04, 2014 | 50.60 | 51.28 | 49.92 | 50.27 | 751,641 | +0.08(+0.15%) |
Apr 03, 2014 | 50.54 | 50.56 | 49.88 | 50.20 | 780,322 | -0.36(-0.71%) |
Apr 02, 2014 | 50.84 | 51.15 | 50.45 | 50.55 | 866,354 | -0.15(-0.30%) |