Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 52.45 | 52.48 | 51.84 | 52.25 | 371,577 | -0.24(-0.46%) |
Jun 27, 2014 | 51.63 | 52.53 | 51.45 | 52.49 | 586,036 | +0.84(+1.62%) |
Jun 26, 2014 | 51.06 | 51.86 | 50.49 | 51.66 | 406,577 | +0.59(+1.15%) |
Jun 25, 2014 | 50.38 | 51.17 | 50.38 | 51.07 | 272,213 | +0.67(+1.33%) |
Jun 24, 2014 | 50.65 | 51.22 | 50.39 | 50.40 | 275,193 | -0.30(-0.60%) |
Jun 23, 2014 | 51.03 | 51.16 | 50.60 | 50.71 | 200,931 | -0.16(-0.32%) |
Jun 20, 2014 | 50.95 | 51.13 | 50.51 | 50.87 | 305,575 | -0.04(-0.08%) |
Jun 19, 2014 | 51.06 | 51.15 | 50.52 | 50.91 | 266,693 | -0.16(-0.31%) |
Jun 18, 2014 | 50.67 | 51.08 | 50.55 | 51.06 | 233,262 | +0.40(+0.79%) |
Jun 17, 2014 | 50.75 | 51.51 | 50.48 | 50.67 | 370,065 | -0.09(-0.17%) |
Jun 16, 2014 | 50.27 | 51.18 | 50.19 | 50.75 | 482,512 | +0.44(+0.87%) |
Jun 13, 2014 | 49.62 | 50.33 | 49.40 | 50.31 | 407,215 | +0.91(+1.83%) |
Jun 12, 2014 | 50.46 | 50.53 | 49.30 | 49.41 | 324,501 | -1.19(-2.36%) |
Jun 11, 2014 | 50.49 | 50.79 | 50.11 | 50.60 | 282,573 | -0.08(-0.15%) |
Jun 10, 2014 | 50.62 | 50.74 | 50.30 | 50.68 | 323,109 | +0.30(+0.60%) |
Jun 06, 2014 | 49.94 | 50.47 | 49.78 | 50.38 | 495,750 | +0.61(+1.22%) |
Jun 05, 2014 | 49.35 | 49.83 | 49.22 | 49.77 | 395,015 | +0.50(+1.02%) |
Jun 04, 2014 | 49.84 | 50.00 | 48.64 | 49.27 | 867,129 | -0.75(-1.51%) |
Jun 03, 2014 | 51.62 | 51.78 | 50.00 | 50.02 | 826,108 | -1.84(-3.55%) |
Jun 02, 2014 | 51.26 | 52.21 | 50.98 | 51.86 | 1,080,219 | +0.72(+1.41%) |
May 30, 2014 | 50.73 | 51.44 | 50.50 | 51.14 | 920,758 | +0.43(+0.84%) |
May 29, 2014 | 50.36 | 50.71 | 49.91 | 50.71 | 284,141 | +0.54(+1.08%) |
May 28, 2014 | 49.00 | 51.04 | 48.83 | 50.17 | 709,765 | +1.17(+2.39%) |
May 27, 2014 | 49.86 | 50.26 | 48.79 | 49.00 | 685,289 | -0.47(-0.96%) |
May 23, 2014 | 49.17 | 49.47 | 49.47 | 49.47 | 462,264 | +0.21(+0.42%) |
May 22, 2014 | 49.08 | 49.63 | 48.97 | 49.26 | 220,780 | +0.20(+0.42%) |
May 21, 2014 | 49.12 | 49.51 | 48.69 | 49.06 | 398,290 | -0.01(-0.02%) |
May 20, 2014 | 49.75 | 49.89 | 48.52 | 49.07 | 463,678 | -0.85(-1.71%) |
May 19, 2014 | 50.00 | 50.43 | 49.71 | 49.92 | 489,085 | -0.07(-0.14%) |
May 16, 2014 | 49.49 | 49.99 | 48.88 | 49.99 | 366,199 | +0.48(+0.97%) |
May 15, 2014 | 50.13 | 50.13 | 48.69 | 49.51 | 261,315 | -0.63(-1.25%) |
May 14, 2014 | 51.40 | 51.40 | 50.04 | 50.14 | 433,153 | -1.30(-2.54%) |
May 13, 2014 | 50.52 | 51.51 | 50.41 | 51.44 | 746,845 | +1.07(+2.13%) |
May 12, 2014 | 49.60 | 50.53 | 49.35 | 50.37 | 300,908 | +0.97(+1.97%) |
May 09, 2014 | 49.21 | 49.56 | 48.76 | 49.40 | 324,854 | +0.05(+0.09%) |
May 08, 2014 | 49.66 | 50.23 | 49.22 | 49.35 | 651,831 | -0.36(-0.73%) |
May 07, 2014 | 49.64 | 49.93 | 48.98 | 49.72 | 556,258 | +0.14(+0.28%) |
May 06, 2014 | 49.80 | 49.80 | 49.18 | 49.58 | 453,580 | -0.33(-0.65%) |
May 05, 2014 | 50.25 | 50.52 | 49.66 | 49.91 | 503,413 | -0.45(-0.89%) |
May 02, 2014 | 51.64 | 52.23 | 50.35 | 50.36 | 458,318 | -1.04(-2.02%) |
May 01, 2014 | 51.09 | 51.54 | 50.24 | 51.40 | 655,973 | +0.43(+0.84%) |
Apr 30, 2014 | 50.54 | 51.09 | 49.84 | 50.97 | 855,509 | +0.69(+1.37%) |
Apr 29, 2014 | 50.57 | 50.94 | 50.19 | 50.28 | 499,633 | -0.10(-0.20%) |
Apr 28, 2014 | 50.93 | 51.36 | 49.80 | 50.38 | 554,870 | -0.54(-1.07%) |
Apr 25, 2014 | 53.32 | 53.32 | 50.90 | 50.92 | 516,564 | -2.47(-4.63%) |
Apr 24, 2014 | 53.59 | 53.59 | 51.39 | 53.39 | 462,999 | +0.87(+1.66%) |
Apr 23, 2014 | 52.94 | 53.07 | 52.22 | 52.52 | 309,248 | -0.47(-0.88%) |
Apr 22, 2014 | 52.34 | 53.34 | 52.14 | 52.99 | 279,270 | +0.69(+1.32%) |
Apr 21, 2014 | 52.10 | 52.39 | 51.72 | 52.30 | 152,490 | +0.05(+0.10%) |
Apr 17, 2014 | 52.39 | 52.24 | 52.24 | 52.24 | 153,487 | -0.07(-0.13%) |
Apr 16, 2014 | 52.18 | 52.46 | 51.84 | 52.31 | 198,968 | +0.39(+0.75%) |
Apr 15, 2014 | 51.35 | 51.99 | 51.06 | 51.92 | 219,145 | +0.68(+1.33%) |
Apr 14, 2014 | 50.91 | 51.66 | 50.64 | 51.24 | 205,903 | +0.61(+1.21%) |
Apr 11, 2014 | 51.06 | 51.30 | 50.47 | 50.63 | 233,724 | -0.82(-1.60%) |
Apr 10, 2014 | 51.66 | 53.17 | 51.09 | 51.45 | 443,816 | -0.23(-0.45%) |
Apr 09, 2014 | 50.91 | 51.94 | 50.91 | 51.68 | 146,210 | +0.82(+1.60%) |
Apr 08, 2014 | 51.09 | 51.13 | 50.29 | 50.87 | 311,989 | -0.18(-0.35%) |
Apr 07, 2014 | 51.85 | 51.94 | 50.22 | 51.05 | 285,953 | -0.80(-1.54%) |
Apr 04, 2014 | 53.45 | 53.45 | 51.59 | 51.85 | 326,779 | -1.34(-2.53%) |
Apr 03, 2014 | 53.28 | 53.56 | 52.69 | 53.19 | 357,196 | -0.16(-0.31%) |
Apr 02, 2014 | 52.94 | 53.49 | 52.72 | 53.35 | 361,400 | +0.46(+0.87%) |