Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 52.33 | 53.36 | 52.32 | 52.83 | 129,401 | +0.48(+0.92%) |
Jun 27, 2014 | 51.40 | 52.53 | 51.40 | 52.35 | 117,238 | +0.63(+1.22%) |
Jun 26, 2014 | 51.29 | 51.90 | 51.29 | 51.72 | 56,756 | -0.31(-0.60%) |
Jun 25, 2014 | 52.00 | 52.36 | 51.61 | 52.03 | 100,332 | -0.15(-0.28%) |
Jun 24, 2014 | 50.84 | 52.69 | 50.54 | 52.17 | 743,511 | -1.00(-1.89%) |
Jun 23, 2014 | 53.23 | 53.61 | 53.05 | 53.18 | 67,636 | -0.06(-0.11%) |
Jun 20, 2014 | 53.38 | 53.76 | 53.15 | 53.23 | 237,430 | -0.16(-0.30%) |
Jun 19, 2014 | 53.78 | 53.79 | 53.31 | 53.39 | 115,970 | -0.34(-0.64%) |
Jun 18, 2014 | 53.86 | 53.90 | 53.54 | 53.74 | 79,883 | -0.08(-0.15%) |
Jun 17, 2014 | 53.96 | 54.11 | 52.76 | 53.82 | 69,217 | +0.01(+0.03%) |
Jun 16, 2014 | 53.52 | 53.90 | 53.52 | 53.80 | 62,355 | +0.21(+0.39%) |
Jun 13, 2014 | 53.83 | 53.83 | 53.21 | 53.59 | 50,710 | -0.06(-0.11%) |
Jun 12, 2014 | 53.85 | 54.26 | 53.38 | 53.65 | 34,091 | -0.38(-0.70%) |
Jun 11, 2014 | 53.53 | 54.27 | 53.42 | 54.03 | 68,582 | +0.20(+0.38%) |
Jun 10, 2014 | 54.03 | 54.24 | 53.42 | 53.82 | 41,583 | +0.19(+0.35%) |
Jun 06, 2014 | 54.49 | 55.05 | 53.33 | 53.63 | 251,127 | -0.76(-1.40%) |
Jun 05, 2014 | 54.07 | 54.73 | 53.73 | 54.40 | 148,747 | +0.35(+0.65%) |
Jun 04, 2014 | 52.62 | 54.51 | 52.62 | 54.05 | 142,230 | +1.79(+3.42%) |
Jun 03, 2014 | 52.24 | 52.55 | 51.17 | 52.26 | 125,068 | -0.23(-0.44%) |
Jun 02, 2014 | 52.57 | 53.05 | 51.75 | 52.49 | 50,337 | -0.08(-0.15%) |
May 30, 2014 | 53.58 | 54.01 | 52.45 | 52.57 | 63,846 | -0.89(-1.66%) |
May 29, 2014 | 53.34 | 53.46 | 52.57 | 53.46 | 76,024 | +0.37(+0.70%) |
May 28, 2014 | 52.86 | 53.41 | 52.33 | 53.09 | 58,807 | +0.33(+0.62%) |
May 27, 2014 | 51.97 | 53.06 | 51.40 | 52.76 | 215,507 | +1.21(+2.34%) |
May 23, 2014 | 52.05 | 51.56 | 51.56 | 51.56 | 210,662 | -0.28(-0.55%) |
May 22, 2014 | 51.70 | 52.34 | 51.24 | 51.84 | 36,739 | +0.39(+0.75%) |
May 21, 2014 | 51.09 | 51.53 | 50.36 | 51.45 | 146,615 | +0.58(+1.14%) |
May 20, 2014 | 51.42 | 51.42 | 50.52 | 50.87 | 102,742 | -0.73(-1.41%) |
May 19, 2014 | 52.20 | 52.54 | 51.52 | 51.60 | 81,694 | -0.58(-1.11%) |
May 16, 2014 | 51.93 | 52.18 | 51.45 | 52.18 | 73,356 | +0.25(+0.49%) |
May 15, 2014 | 51.61 | 52.30 | 51.19 | 51.93 | 91,208 | -0.01(-0.03%) |
May 14, 2014 | 52.20 | 52.78 | 51.55 | 51.94 | 118,734 | -0.45(-0.86%) |
May 13, 2014 | 53.17 | 53.17 | 52.25 | 52.39 | 149,169 | -0.92(-1.72%) |
May 12, 2014 | 52.65 | 53.61 | 52.65 | 53.31 | 72,673 | +0.95(+1.82%) |
May 09, 2014 | 51.12 | 52.85 | 51.12 | 52.36 | 98,529 | +0.31(+0.59%) |
May 08, 2014 | 52.66 | 52.83 | 51.93 | 52.05 | 139,809 | -0.61(-1.16%) |
May 07, 2014 | 52.99 | 53.13 | 51.99 | 52.66 | 168,946 | -0.16(-0.30%) |
May 06, 2014 | 52.82 | 53.12 | 52.72 | 52.82 | 140,880 | -0.32(-0.60%) |
May 05, 2014 | 52.68 | 53.42 | 52.33 | 53.14 | 125,075 | +0.03(+0.05%) |
May 02, 2014 | 52.94 | 53.85 | 52.68 | 53.11 | 111,048 | +0.41(+0.77%) |
May 01, 2014 | 52.33 | 53.81 | 52.33 | 52.70 | 235,483 | +0.39(+0.74%) |
Apr 30, 2014 | 51.48 | 52.61 | 51.48 | 52.32 | 131,997 | +0.63(+1.22%) |
Apr 29, 2014 | 52.50 | 52.76 | 51.61 | 51.69 | 150,664 | -0.51(-0.97%) |
Apr 28, 2014 | 52.66 | 52.68 | 51.24 | 52.20 | 89,277 | -0.12(-0.24%) |
Apr 25, 2014 | 50.24 | 53.47 | 50.24 | 52.32 | 420,910 | +1.69(+3.33%) |
Apr 24, 2014 | 52.08 | 52.08 | 50.45 | 50.63 | 449,980 | -1.10(-2.14%) |
Apr 23, 2014 | 51.51 | 52.14 | 51.51 | 51.74 | 42,226 | -0.23(-0.45%) |
Apr 22, 2014 | 52.44 | 52.76 | 51.72 | 51.97 | 108,572 | -0.18(-0.35%) |
Apr 21, 2014 | 51.69 | 52.37 | 51.68 | 52.15 | 175,490 | +0.70(+1.37%) |
Apr 17, 2014 | 52.17 | 51.45 | 51.45 | 51.45 | 255,519 | -0.99(-1.88%) |
Apr 16, 2014 | 53.10 | 53.43 | 52.20 | 52.44 | 91,827 | -0.36(-0.67%) |
Apr 15, 2014 | 53.23 | 53.71 | 52.22 | 52.79 | 166,741 | -0.25(-0.48%) |
Apr 14, 2014 | 53.53 | 53.78 | 52.66 | 53.05 | 200,705 | -0.12(-0.23%) |
Apr 11, 2014 | 52.99 | 53.42 | 52.76 | 53.17 | 146,684 | -0.20(-0.38%) |
Apr 10, 2014 | 54.51 | 54.75 | 52.73 | 53.37 | 381,183 | +2.44(+4.79%) |
Apr 09, 2014 | 49.56 | 51.04 | 49.49 | 50.93 | 98,484 | +1.49(+3.01%) |
Apr 08, 2014 | 48.82 | 49.75 | 48.74 | 49.44 | 90,899 | +0.61(+1.25%) |
Apr 07, 2014 | 50.15 | 50.86 | 48.69 | 48.83 | 120,519 | -1.64(-3.25%) |
Apr 04, 2014 | 51.56 | 51.56 | 50.36 | 50.47 | 105,313 | -0.63(-1.24%) |
Apr 03, 2014 | 52.15 | 52.46 | 50.90 | 51.11 | 68,364 | -1.13(-2.17%) |
Apr 02, 2014 | 51.96 | 52.52 | 51.82 | 52.24 | 96,772 | +0.46(+0.88%) |