Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 49.45 | 49.45 | 49.28 | 49.28 | 427 | +0.10(+0.20%) |
Jun 27, 2014 | 49.09 | 49.18 | 49.05 | 49.18 | 1,336 | +0.18(+0.37%) |
Jun 26, 2014 | 48.68 | 49.00 | 48.58 | 49.00 | 855 | +1.17(+2.44%) |
Jun 25, 2014 | 47.28 | 47.83 | 47.28 | 47.83 | 233 | -0.80(-1.64%) |
Jun 24, 2014 | 48.44 | 49.11 | 45.28 | 48.63 | 7,141 | +1.59(+3.38%) |
Jun 23, 2014 | 46.85 | 47.03 | 46.85 | 47.03 | 979 | +0.91(+1.98%) |
Jun 20, 2014 | 46.56 | 46.56 | 45.65 | 46.12 | 4,529 | -2.23(-4.62%) |
Jun 19, 2014 | 48.31 | 48.35 | 48.18 | 48.35 | 983 | -0.59(-1.20%) |
Jun 18, 2014 | 47.64 | 48.94 | 47.64 | 48.94 | 1,156 | +0.81(+1.69%) |
Jun 17, 2014 | 48.13 | 48.13 | 48.13 | 48.13 | 27 | +0.00(+0.00%) |
Jun 16, 2014 | 48.05 | 48.13 | 48.05 | 48.13 | 1,495 | +0.48(+1.00%) |
Jun 13, 2014 | 47.46 | 47.65 | 47.23 | 47.65 | 1,598 | -1.56(-3.17%) |
Jun 12, 2014 | 49.96 | 49.96 | 49.21 | 49.21 | 1,294 | -1.08(-2.16%) |
Jun 11, 2014 | 50.44 | 50.44 | 50.24 | 50.30 | 809 | -0.62(-1.21%) |
Jun 10, 2014 | 50.83 | 50.91 | 50.83 | 50.91 | 460 | -0.06(-0.11%) |
Jun 06, 2014 | 50.15 | 50.97 | 50.15 | 50.97 | 997 | +1.66(+3.36%) |
Jun 05, 2014 | 48.94 | 49.31 | 48.89 | 49.31 | 1,498 | +0.78(+1.60%) |
Jun 04, 2014 | 49.79 | 49.79 | 48.09 | 48.54 | 1,460 | -0.67(-1.35%) |
Jun 03, 2014 | 49.08 | 49.20 | 49.08 | 49.20 | 414 | +0.45(+0.92%) |
Jun 02, 2014 | 48.81 | 48.83 | 36.14 | 48.75 | 5,202 | -1.04(-2.09%) |
May 30, 2014 | 49.79 | 49.79 | 49.79 | 49.79 | 132 | +0.00(+0.00%) |
May 29, 2014 | 49.79 | 49.79 | 49.79 | 49.79 | 55 | +0.00(+0.00%) |
May 28, 2014 | 49.79 | 49.80 | 49.79 | 49.79 | 547 | +1.55(+3.22%) |
May 27, 2014 | 47.97 | 48.24 | 47.82 | 48.24 | 1,790 | -1.91(-3.80%) |
May 23, 2014 | 50.14 | 50.14 | 50.14 | 50.14 | 0 | +0.70(+1.43%) |
May 21, 2014 | 49.44 | 49.44 | 49.44 | 49.44 | 11 | +0.22(+0.45%) |
May 20, 2014 | 49.22 | 49.22 | 49.22 | 49.22 | 276 | -0.40(-0.81%) |
May 19, 2014 | 49.63 | 49.63 | 49.62 | 49.62 | 2,038 | -0.09(-0.18%) |
May 16, 2014 | 49.71 | 49.71 | 49.71 | 49.71 | 630 | +0.90(+1.85%) |
May 15, 2014 | 48.81 | 48.81 | 48.81 | 48.81 | 99 | +0.00(+0.00%) |
May 14, 2014 | 48.81 | 48.81 | 48.81 | 48.81 | 367 | +1.17(+2.45%) |
May 13, 2014 | 48.01 | 48.01 | 47.64 | 47.64 | 1,812 | +1.43(+3.09%) |
May 12, 2014 | 45.99 | 46.21 | 45.91 | 46.21 | 1,762 | +2.22(+5.05%) |
May 09, 2014 | 43.99 | 43.99 | 43.99 | 43.99 | 850 | -1.09(-2.42%) |
May 08, 2014 | 44.89 | 45.08 | 44.89 | 45.08 | 418 | +1.31(+2.98%) |
May 07, 2014 | 43.38 | 43.77 | 43.38 | 43.77 | 1,689 | -1.50(-3.31%) |
May 06, 2014 | 44.89 | 45.27 | 44.89 | 45.27 | 536 | +0.97(+2.18%) |
May 05, 2014 | 44.31 | 44.31 | 44.31 | 44.31 | 165 | +0.02(+0.04%) |
May 02, 2014 | 44.36 | 44.36 | 44.29 | 44.29 | 338 | -0.69(-1.53%) |
May 01, 2014 | 44.59 | 44.97 | 44.59 | 44.97 | 718 | -0.25(-0.56%) |
Apr 30, 2014 | 45.23 | 45.23 | 45.23 | 45.23 | 54 | +0.00(+0.00%) |
Apr 29, 2014 | 45.23 | 45.23 | 45.23 | 45.23 | 535 | +0.69(+1.54%) |
Apr 28, 2014 | 44.54 | 44.54 | 44.54 | 44.54 | 222 | +0.71(+1.61%) |
Apr 25, 2014 | 43.73 | 43.84 | 43.52 | 43.84 | 1,807 | -2.32(-5.03%) |
Apr 24, 2014 | 45.80 | 46.16 | 45.80 | 46.16 | 2,560 | +0.12(+0.26%) |
Apr 23, 2014 | 46.04 | 46.04 | 46.04 | 46.04 | 221 | -1.41(-2.97%) |
Apr 22, 2014 | 47.45 | 47.45 | 47.45 | 47.45 | 221 | +0.56(+1.20%) |
Apr 21, 2014 | 46.74 | 46.89 | 46.74 | 46.89 | 365 | -0.33(-0.71%) |
Apr 16, 2014 | 47.22 | 47.22 | 47.22 | 47.22 | 442 | +2.18(+4.84%) |
Apr 15, 2014 | 44.67 | 45.05 | 44.32 | 45.05 | 641 | -1.62(-3.48%) |
Apr 14, 2014 | 46.71 | 46.71 | 46.67 | 46.67 | 621 | +0.57(+1.24%) |
Apr 11, 2014 | 46.46 | 46.46 | 45.89 | 46.10 | 1,140 | -0.75(-1.59%) |
Apr 10, 2014 | 47.89 | 47.89 | 46.85 | 46.85 | 953 | -1.01(-2.11%) |
Apr 09, 2014 | 47.60 | 47.95 | 47.44 | 47.86 | 1,613 | +1.76(+3.82%) |
Apr 08, 2014 | 46.21 | 46.64 | 46.09 | 46.09 | 1,677 | +1.96(+4.44%) |
Apr 07, 2014 | 45.37 | 45.37 | 43.84 | 44.13 | 1,739 | +0.42(+0.96%) |
Apr 04, 2014 | 45.21 | 45.92 | 43.71 | 43.71 | 2,380 | -0.42(-0.95%) |
Apr 03, 2014 | 43.61 | 44.13 | 43.61 | 44.13 | 403 | +0.26(+0.60%) |
Apr 02, 2014 | 43.96 | 43.96 | 43.87 | 43.87 | 772 | -0.37(-0.84%) |