Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 45.80 | 45.97 | 45.22 | 45.69 | 530,600 | -0.01(-0.02%) |
Jun 27, 2014 | 45.58 | 45.84 | 45.42 | 45.70 | 578,618 | -0.18(-0.40%) |
Jun 26, 2014 | 46.13 | 46.34 | 45.81 | 45.88 | 317,718 | -0.37(-0.80%) |
Jun 25, 2014 | 46.13 | 46.53 | 45.88 | 46.25 | 497,357 | +0.11(+0.24%) |
Jun 24, 2014 | 46.74 | 47.02 | 46.10 | 46.14 | 181,571 | -0.73(-1.56%) |
Jun 23, 2014 | 47.05 | 47.09 | 46.82 | 46.87 | 225,188 | -0.06(-0.13%) |
Jun 20, 2014 | 47.04 | 47.09 | 46.75 | 46.94 | 472,455 | -0.10(-0.22%) |
Jun 19, 2014 | 47.45 | 47.45 | 46.91 | 47.04 | 188,864 | -0.23(-0.48%) |
Jun 18, 2014 | 47.58 | 47.76 | 47.02 | 47.27 | 228,680 | -0.24(-0.51%) |
Jun 17, 2014 | 47.06 | 47.96 | 46.95 | 47.51 | 653,047 | +0.43(+0.92%) |
Jun 16, 2014 | 46.54 | 47.14 | 46.42 | 47.08 | 325,036 | +0.44(+0.95%) |
Jun 13, 2014 | 46.55 | 47.06 | 46.38 | 46.64 | 161,935 | +0.09(+0.20%) |
Jun 12, 2014 | 46.82 | 47.02 | 46.39 | 46.54 | 239,920 | -0.35(-0.74%) |
Jun 11, 2014 | 46.83 | 47.23 | 46.65 | 46.89 | 338,156 | -0.08(-0.17%) |
Jun 10, 2014 | 46.72 | 46.99 | 46.37 | 46.97 | 127,375 | +0.15(+0.32%) |
Jun 06, 2014 | 47.04 | 47.26 | 46.64 | 46.82 | 275,159 | -0.02(-0.05%) |
Jun 05, 2014 | 46.54 | 46.86 | 46.18 | 46.84 | 217,403 | +0.35(+0.75%) |
Jun 04, 2014 | 45.41 | 46.53 | 45.35 | 46.50 | 451,649 | +1.00(+2.20%) |
Jun 03, 2014 | 45.20 | 45.65 | 44.91 | 45.50 | 326,774 | +0.39(+0.87%) |
Jun 02, 2014 | 44.64 | 45.11 | 44.06 | 45.10 | 389,406 | +0.54(+1.22%) |
May 30, 2014 | 44.61 | 44.93 | 44.46 | 44.56 | 203,521 | -0.05(-0.11%) |
May 29, 2014 | 44.52 | 44.75 | 44.09 | 44.61 | 156,093 | +0.24(+0.55%) |
May 28, 2014 | 44.13 | 44.45 | 43.97 | 44.36 | 253,821 | +0.31(+0.70%) |
May 27, 2014 | 44.66 | 44.85 | 43.83 | 44.05 | 373,447 | -0.38(-0.85%) |
May 23, 2014 | 43.99 | 44.43 | 44.43 | 44.43 | 237,243 | +0.39(+0.89%) |
May 22, 2014 | 44.17 | 44.43 | 43.79 | 44.04 | 145,350 | -0.13(-0.30%) |
May 21, 2014 | 43.74 | 44.30 | 43.47 | 44.17 | 412,155 | +0.62(+1.42%) |
May 20, 2014 | 44.01 | 44.08 | 43.21 | 43.55 | 511,967 | -0.57(-1.28%) |
May 19, 2014 | 44.31 | 44.85 | 44.02 | 44.12 | 434,947 | -0.25(-0.57%) |
May 16, 2014 | 44.43 | 44.50 | 44.02 | 44.37 | 452,726 | +0.10(+0.23%) |
May 15, 2014 | 45.75 | 46.06 | 44.08 | 44.27 | 818,515 | -1.58(-3.44%) |
May 14, 2014 | 46.58 | 46.71 | 45.76 | 45.84 | 441,912 | -0.97(-2.08%) |
May 13, 2014 | 47.08 | 48.24 | 46.60 | 46.82 | 612,073 | -0.21(-0.45%) |
May 12, 2014 | 46.00 | 47.05 | 46.00 | 47.03 | 262,764 | +1.07(+2.32%) |
May 09, 2014 | 46.30 | 46.43 | 45.80 | 45.96 | 212,504 | -0.34(-0.73%) |
May 08, 2014 | 45.94 | 46.66 | 45.79 | 46.30 | 421,927 | +0.31(+0.68%) |
May 07, 2014 | 45.91 | 46.07 | 45.34 | 45.98 | 621,626 | +0.24(+0.53%) |
May 06, 2014 | 45.34 | 46.37 | 45.29 | 45.74 | 336,441 | +0.10(+0.22%) |
May 05, 2014 | 45.08 | 45.79 | 44.71 | 45.64 | 282,687 | +0.40(+0.88%) |
May 02, 2014 | 45.13 | 45.77 | 45.10 | 45.24 | 388,947 | +0.02(+0.05%) |
May 01, 2014 | 45.47 | 45.77 | 43.97 | 45.22 | 663,622 | -0.15(-0.33%) |
Apr 30, 2014 | 44.54 | 45.51 | 44.42 | 45.36 | 433,332 | +0.72(+1.62%) |
Apr 29, 2014 | 44.47 | 45.14 | 44.24 | 44.64 | 392,053 | +0.48(+1.08%) |
Apr 28, 2014 | 45.74 | 45.81 | 43.80 | 44.16 | 512,502 | -1.41(-3.10%) |
Apr 25, 2014 | 45.80 | 46.00 | 45.46 | 45.58 | 148,171 | -0.43(-0.94%) |
Apr 24, 2014 | 46.79 | 46.79 | 45.84 | 46.01 | 283,146 | -0.45(-0.96%) |
Apr 23, 2014 | 46.84 | 46.93 | 46.38 | 46.46 | 183,708 | -0.24(-0.52%) |
Apr 22, 2014 | 47.03 | 47.21 | 46.68 | 46.70 | 231,814 | -0.20(-0.43%) |
Apr 21, 2014 | 46.49 | 46.95 | 46.29 | 46.90 | 410,285 | +0.51(+1.10%) |
Apr 17, 2014 | 45.91 | 46.39 | 46.39 | 46.39 | 131,235 | +0.44(+0.96%) |
Apr 16, 2014 | 45.57 | 46.03 | 45.27 | 45.95 | 191,980 | +0.77(+1.70%) |
Apr 15, 2014 | 44.85 | 45.30 | 44.54 | 45.18 | 245,131 | +0.44(+0.98%) |
Apr 14, 2014 | 45.06 | 45.12 | 44.33 | 44.74 | 343,417 | +0.04(+0.09%) |
Apr 11, 2014 | 44.95 | 45.25 | 44.60 | 44.70 | 310,313 | -0.63(-1.39%) |
Apr 10, 2014 | 46.10 | 46.22 | 45.14 | 45.33 | 174,536 | -0.78(-1.69%) |
Apr 09, 2014 | 45.91 | 46.27 | 45.54 | 46.11 | 462,681 | +0.34(+0.74%) |
Apr 08, 2014 | 45.18 | 45.91 | 45.18 | 45.77 | 212,265 | +0.57(+1.27%) |
Apr 07, 2014 | 46.39 | 46.70 | 44.96 | 45.20 | 213,204 | -1.31(-2.82%) |
Apr 04, 2014 | 47.12 | 47.18 | 46.04 | 46.51 | 340,222 | -0.21(-0.45%) |
Apr 03, 2014 | 46.98 | 46.99 | 46.45 | 46.72 | 403,573 | -0.13(-0.28%) |
Apr 02, 2014 | 46.83 | 47.00 | 46.64 | 46.86 | 448,291 | +0.07(+0.15%) |