Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 44.30 | 44.31 | 43.10 | 43.71 | 5,213,274 | -0.26(-0.60%) |
Jun 29, 2015 | 44.49 | 44.77 | 43.95 | 43.97 | 6,987,553 | -0.76(-1.70%) |
Jun 26, 2015 | 44.19 | 44.80 | 43.82 | 44.73 | 9,081,521 | +0.40(+0.90%) |
Jun 25, 2015 | 44.48 | 44.72 | 44.25 | 44.33 | 4,130,515 | -0.29(-0.65%) |
Jun 24, 2015 | 44.19 | 45.12 | 44.19 | 44.62 | 4,230,610 | +0.22(+0.49%) |
Jun 23, 2015 | 44.52 | 44.56 | 43.84 | 44.40 | 6,650,992 | -0.10(-0.22%) |
Jun 22, 2015 | 44.66 | 44.74 | 44.21 | 44.50 | 3,749,959 | -0.05(-0.12%) |
Jun 19, 2015 | 44.11 | 44.99 | 44.10 | 44.56 | 8,432,554 | +0.12(+0.26%) |
Jun 18, 2015 | 44.38 | 44.84 | 43.98 | 44.44 | 5,742,259 | +0.18(+0.41%) |
Jun 17, 2015 | 44.46 | 44.74 | 44.09 | 44.26 | 4,973,721 | +0.14(+0.33%) |
Jun 16, 2015 | 43.58 | 44.21 | 43.58 | 44.12 | 3,147,772 | +0.34(+0.79%) |
Jun 15, 2015 | 43.25 | 43.88 | 42.97 | 43.77 | 5,306,502 | +0.05(+0.10%) |
Jun 12, 2015 | 43.70 | 44.09 | 43.55 | 43.73 | 2,528,416 | -0.26(-0.60%) |
Jun 11, 2015 | 44.47 | 44.47 | 43.69 | 43.99 | 3,279,610 | -0.55(-1.24%) |
Jun 10, 2015 | 43.47 | 44.63 | 43.31 | 44.54 | 4,907,092 | +1.59(+3.71%) |
Jun 09, 2015 | 44.33 | 44.52 | 42.94 | 42.95 | 5,809,017 | -0.95(-2.17%) |
Jun 08, 2015 | 43.66 | 44.42 | 43.57 | 43.90 | 3,262,682 | +0.07(+0.16%) |
Jun 05, 2015 | 43.49 | 44.58 | 43.41 | 43.83 | 3,377,529 | +0.22(+0.51%) |
Jun 04, 2015 | 44.20 | 44.32 | 43.57 | 43.60 | 3,748,223 | -0.92(-2.07%) |
Jun 03, 2015 | 44.97 | 45.46 | 44.38 | 44.53 | 3,036,067 | -0.48(-1.08%) |
Jun 02, 2015 | 44.43 | 45.37 | 44.34 | 45.01 | 3,918,065 | +1.00(+2.28%) |
Jun 01, 2015 | 44.08 | 44.28 | 43.67 | 44.01 | 3,500,845 | -0.10(-0.22%) |
May 29, 2015 | 44.72 | 45.14 | 44.09 | 44.10 | 5,161,619 | -0.63(-1.40%) |
May 28, 2015 | 44.85 | 44.93 | 44.00 | 44.73 | 4,313,149 | -0.37(-0.82%) |
May 27, 2015 | 44.64 | 45.54 | 44.31 | 45.10 | 4,103,669 | +0.30(+0.68%) |
May 26, 2015 | 44.86 | 45.45 | 44.58 | 44.79 | 3,927,621 | -0.67(-1.48%) |
May 22, 2015 | 45.58 | 45.47 | 45.47 | 45.47 | 3,729,087 | -0.62(-1.34%) |
May 21, 2015 | 45.22 | 46.58 | 44.99 | 46.09 | 5,627,177 | +1.10(+2.45%) |
May 20, 2015 | 45.08 | 45.16 | 44.51 | 44.98 | 3,874,038 | +0.19(+0.42%) |
May 19, 2015 | 45.48 | 45.55 | 44.17 | 44.79 | 5,678,321 | -1.09(-2.38%) |
May 18, 2015 | 45.83 | 45.99 | 45.13 | 45.89 | 3,672,285 | -0.08(-0.18%) |
May 15, 2015 | 45.74 | 46.31 | 45.11 | 45.97 | 8,148,107 | +0.04(+0.10%) |
May 14, 2015 | 46.45 | 47.04 | 45.66 | 45.92 | 4,761,064 | -0.59(-1.27%) |
May 13, 2015 | 46.61 | 46.98 | 45.87 | 46.52 | 5,670,005 | +0.36(+0.78%) |
May 12, 2015 | 46.17 | 46.63 | 45.51 | 46.16 | 4,834,112 | +0.13(+0.29%) |
May 11, 2015 | 46.98 | 47.10 | 45.81 | 46.02 | 7,148,239 | -1.70(-3.57%) |
May 08, 2015 | 47.07 | 47.80 | 45.98 | 47.73 | 4,916,544 | +1.13(+2.42%) |
May 07, 2015 | 48.05 | 48.05 | 46.33 | 46.60 | 7,745,536 | -2.29(-4.68%) |
May 06, 2015 | 50.33 | 50.33 | 48.41 | 48.88 | 6,732,705 | -0.79(-1.59%) |
May 05, 2015 | 49.73 | 50.24 | 49.16 | 49.67 | 5,280,390 | +0.59(+1.21%) |
May 04, 2015 | 49.19 | 49.42 | 48.30 | 49.08 | 4,242,884 | +0.01(+0.02%) |
May 01, 2015 | 48.73 | 49.31 | 48.28 | 49.07 | 4,566,734 | +0.29(+0.59%) |
Apr 30, 2015 | 47.73 | 49.11 | 47.06 | 48.78 | 8,260,002 | +1.34(+2.82%) |
Apr 29, 2015 | 45.26 | 47.63 | 45.17 | 47.45 | 10,245,660 | +0.89(+1.91%) |
Apr 28, 2015 | 45.92 | 46.78 | 44.99 | 46.56 | 16,152,692 | -2.47(-5.05%) |
Apr 27, 2015 | 49.86 | 49.86 | 48.65 | 49.04 | 6,030,372 | +0.44(+0.90%) |
Apr 24, 2015 | 49.71 | 49.76 | 48.26 | 48.60 | 8,294,813 | -1.39(-2.78%) |
Apr 23, 2015 | 48.49 | 50.27 | 48.32 | 49.99 | 7,234,753 | +1.63(+3.37%) |
Apr 22, 2015 | 47.70 | 48.77 | 47.12 | 48.35 | 6,271,981 | +0.72(+1.51%) |
Apr 21, 2015 | 49.34 | 49.42 | 47.56 | 47.64 | 4,792,766 | -1.70(-3.45%) |
Apr 20, 2015 | 48.90 | 49.65 | 48.88 | 49.34 | 4,643,806 | +0.39(+0.81%) |
Apr 17, 2015 | 49.47 | 49.47 | 48.48 | 48.95 | 5,483,802 | -0.64(-1.28%) |
Apr 16, 2015 | 49.84 | 50.60 | 48.96 | 49.58 | 5,282,959 | -0.63(-1.25%) |
Apr 15, 2015 | 49.09 | 50.78 | 48.72 | 50.21 | 7,917,792 | +1.47(+3.02%) |
Apr 14, 2015 | 48.05 | 48.90 | 47.95 | 48.74 | 4,776,578 | +1.06(+2.22%) |
Apr 13, 2015 | 49.04 | 49.05 | 47.55 | 47.68 | 4,938,928 | -1.12(-2.30%) |
Apr 10, 2015 | 49.00 | 49.26 | 48.47 | 48.80 | 4,002,882 | -0.11(-0.22%) |
Apr 09, 2015 | 47.51 | 49.06 | 47.51 | 48.91 | 5,316,283 | +1.62(+3.43%) |
Apr 08, 2015 | 47.51 | 47.74 | 46.84 | 47.29 | 6,276,334 | -0.03(-0.06%) |
Apr 07, 2015 | 47.26 | 47.69 | 46.92 | 47.31 | 5,069,255 | +0.06(+0.13%) |
Apr 06, 2015 | 46.02 | 47.57 | 45.97 | 47.25 | 8,998,523 | +1.52(+3.31%) |
Apr 02, 2015 | 44.49 | 45.74 | 45.74 | 45.74 | 6,024,537 | +0.98(+2.18%) |