Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 46.25 | 46.87 | 45.81 | 46.10 | 405,908 | -0.25(-0.55%) |
Jun 27, 2014 | 45.33 | 46.55 | 45.18 | 46.36 | 516,133 | +0.76(+1.67%) |
Jun 26, 2014 | 45.23 | 45.61 | 44.57 | 45.59 | 302,035 | +0.49(+1.09%) |
Jun 25, 2014 | 44.56 | 45.19 | 44.50 | 45.10 | 285,065 | +0.42(+0.93%) |
Jun 24, 2014 | 45.32 | 45.61 | 44.69 | 44.69 | 422,632 | -0.80(-1.75%) |
Jun 23, 2014 | 45.40 | 45.57 | 45.01 | 45.49 | 405,674 | +0.09(+0.20%) |
Jun 20, 2014 | 45.50 | 45.61 | 45.13 | 45.40 | 796,444 | -0.04(-0.08%) |
Jun 19, 2014 | 45.70 | 45.70 | 45.15 | 45.43 | 793,045 | +0.04(+0.08%) |
Jun 18, 2014 | 45.29 | 45.49 | 44.50 | 45.40 | 602,684 | +0.21(+0.46%) |
Jun 17, 2014 | 44.81 | 45.38 | 44.64 | 45.19 | 558,648 | +0.27(+0.61%) |
Jun 16, 2014 | 44.53 | 45.05 | 44.01 | 44.91 | 688,415 | +0.29(+0.65%) |
Jun 13, 2014 | 45.01 | 45.01 | 43.48 | 44.62 | 1,016,688 | -0.21(-0.47%) |
Jun 12, 2014 | 42.96 | 44.87 | 42.37 | 44.83 | 2,278,899 | +1.47(+3.39%) |
Jun 11, 2014 | 43.96 | 43.96 | 42.72 | 43.36 | 1,832,138 | -0.80(-1.81%) |
Jun 10, 2014 | 43.91 | 44.38 | 43.63 | 44.16 | 173,009 | +0.26(+0.60%) |
Jun 06, 2014 | 44.17 | 44.23 | 43.64 | 43.90 | 307,451 | -0.29(-0.66%) |
Jun 05, 2014 | 42.83 | 44.36 | 42.36 | 44.19 | 407,402 | +1.51(+3.55%) |
Jun 04, 2014 | 42.24 | 42.78 | 41.70 | 42.68 | 255,388 | +0.50(+1.18%) |
Jun 03, 2014 | 42.68 | 42.80 | 42.08 | 42.18 | 275,897 | -0.73(-1.71%) |
Jun 02, 2014 | 42.90 | 43.06 | 42.42 | 42.91 | 245,601 | -0.02(-0.04%) |
May 30, 2014 | 43.05 | 43.09 | 42.52 | 42.93 | 298,119 | +0.01(+0.02%) |
May 29, 2014 | 43.23 | 43.28 | 42.41 | 42.92 | 259,331 | -0.15(-0.36%) |
May 28, 2014 | 43.58 | 43.58 | 42.73 | 43.07 | 414,722 | -0.51(-1.16%) |
May 27, 2014 | 44.04 | 44.13 | 43.46 | 43.58 | 300,571 | -0.01(-0.02%) |
May 23, 2014 | 43.17 | 43.59 | 43.59 | 43.59 | 309,449 | +0.46(+1.07%) |
May 22, 2014 | 42.63 | 43.29 | 42.58 | 43.13 | 255,875 | +0.53(+1.26%) |
May 21, 2014 | 42.40 | 42.74 | 42.06 | 42.59 | 407,260 | +0.58(+1.38%) |
May 20, 2014 | 42.92 | 43.46 | 41.98 | 42.01 | 940,862 | -1.13(-2.63%) |
May 19, 2014 | 42.43 | 43.68 | 42.15 | 43.15 | 409,999 | +0.73(+1.71%) |
May 16, 2014 | 41.74 | 42.46 | 41.33 | 42.42 | 294,760 | +0.65(+1.56%) |
May 15, 2014 | 41.86 | 42.06 | 40.84 | 41.77 | 460,318 | -0.65(-1.54%) |
May 14, 2014 | 43.55 | 43.55 | 42.39 | 42.42 | 473,588 | -1.06(-2.44%) |
May 13, 2014 | 43.72 | 44.04 | 43.23 | 43.48 | 690,354 | -0.17(-0.39%) |
May 12, 2014 | 42.73 | 43.97 | 42.73 | 43.65 | 549,764 | +1.09(+2.56%) |
May 09, 2014 | 41.33 | 43.14 | 40.63 | 42.57 | 705,927 | +2.98(+7.53%) |
May 08, 2014 | 40.55 | 41.05 | 39.50 | 39.58 | 604,599 | -0.88(-2.17%) |
May 07, 2014 | 40.38 | 40.77 | 39.58 | 40.46 | 451,439 | +0.33(+0.81%) |
May 06, 2014 | 41.48 | 41.60 | 40.13 | 40.14 | 444,277 | -1.41(-3.38%) |
May 05, 2014 | 41.20 | 41.73 | 40.99 | 41.54 | 539,189 | +0.02(+0.04%) |
May 02, 2014 | 42.10 | 42.58 | 41.48 | 41.52 | 522,186 | -0.64(-1.53%) |
May 01, 2014 | 41.92 | 42.58 | 41.29 | 42.17 | 743,240 | +0.14(+0.35%) |
Apr 30, 2014 | 41.74 | 42.24 | 41.05 | 42.02 | 389,871 | +0.00(+0.00%) |
Apr 29, 2014 | 42.49 | 42.78 | 41.77 | 42.02 | 412,615 | -0.29(-0.69%) |
Apr 28, 2014 | 42.93 | 43.43 | 41.49 | 42.31 | 261,668 | -0.34(-0.79%) |
Apr 25, 2014 | 43.65 | 43.65 | 42.43 | 42.65 | 218,281 | -1.20(-2.73%) |
Apr 24, 2014 | 44.46 | 44.70 | 43.51 | 43.84 | 233,363 | -0.40(-0.90%) |
Apr 23, 2014 | 45.48 | 45.58 | 44.22 | 44.24 | 213,662 | -1.27(-2.79%) |
Apr 22, 2014 | 44.98 | 45.88 | 44.80 | 45.51 | 245,687 | +0.59(+1.31%) |
Apr 21, 2014 | 44.92 | 45.18 | 44.31 | 44.92 | 216,587 | +0.05(+0.12%) |
Apr 17, 2014 | 45.04 | 44.87 | 44.87 | 44.87 | 507,694 | -0.17(-0.38%) |
Apr 16, 2014 | 43.06 | 45.55 | 43.04 | 45.04 | 827,411 | +3.04(+7.23%) |
Apr 15, 2014 | 41.78 | 42.37 | 41.05 | 42.00 | 289,926 | +0.28(+0.67%) |
Apr 14, 2014 | 41.67 | 42.27 | 41.33 | 41.72 | 332,459 | +0.30(+0.72%) |
Apr 11, 2014 | 42.11 | 42.75 | 41.32 | 41.42 | 380,613 | -1.16(-2.72%) |
Apr 10, 2014 | 44.42 | 44.43 | 42.48 | 42.59 | 321,472 | -1.88(-4.22%) |
Apr 09, 2014 | 44.35 | 44.86 | 43.89 | 44.46 | 305,553 | +0.15(+0.33%) |
Apr 08, 2014 | 43.17 | 44.49 | 43.17 | 44.32 | 272,742 | +1.11(+2.58%) |
Apr 07, 2014 | 44.62 | 44.85 | 42.92 | 43.20 | 353,547 | -1.53(-3.42%) |
Apr 04, 2014 | 44.57 | 45.18 | 44.32 | 44.73 | 526,717 | +0.48(+1.09%) |
Apr 03, 2014 | 44.97 | 45.23 | 43.98 | 44.25 | 368,525 | -0.81(-1.79%) |
Apr 02, 2014 | 45.49 | 45.61 | 44.59 | 45.06 | 352,856 | -0.37(-0.82%) |