Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.60 | 43.60 | 41.52 | 42.09 | 10,919,617 | -1.28(-2.95%) |
Jun 29, 2015 | 44.30 | 44.59 | 43.33 | 43.37 | 6,007,925 | -1.54(-3.43%) |
Jun 26, 2015 | 45.33 | 45.54 | 44.83 | 44.91 | 4,356,199 | -0.46(-1.01%) |
Jun 25, 2015 | 46.51 | 46.51 | 45.23 | 45.37 | 4,415,307 | -0.83(-1.80%) |
Jun 24, 2015 | 46.81 | 47.42 | 46.06 | 46.20 | 3,537,537 | -0.60(-1.28%) |
Jun 23, 2015 | 47.44 | 47.91 | 46.54 | 46.80 | 4,353,712 | -0.54(-1.14%) |
Jun 22, 2015 | 46.84 | 47.51 | 46.48 | 47.34 | 3,547,912 | +0.74(+1.59%) |
Jun 19, 2015 | 46.27 | 46.92 | 46.23 | 46.60 | 6,135,198 | +0.43(+0.93%) |
Jun 18, 2015 | 46.70 | 46.90 | 46.10 | 46.17 | 3,107,641 | -0.26(-0.56%) |
Jun 17, 2015 | 46.60 | 46.90 | 46.06 | 46.43 | 3,823,171 | -0.08(-0.17%) |
Jun 16, 2015 | 47.08 | 47.34 | 46.41 | 46.51 | 3,982,960 | -0.59(-1.25%) |
Jun 15, 2015 | 47.85 | 47.90 | 46.83 | 47.10 | 3,760,451 | -1.13(-2.34%) |
Jun 12, 2015 | 47.60 | 48.36 | 47.51 | 48.23 | 3,011,611 | +0.39(+0.82%) |
Jun 11, 2015 | 48.32 | 48.73 | 47.19 | 47.84 | 5,426,326 | -0.37(-0.77%) |
Jun 10, 2015 | 48.72 | 49.16 | 48.16 | 48.21 | 5,365,200 | -0.36(-0.74%) |
Jun 09, 2015 | 48.01 | 48.81 | 48.01 | 48.57 | 4,231,748 | +0.42(+0.87%) |
Jun 08, 2015 | 48.84 | 49.24 | 48.01 | 48.15 | 6,658,687 | -0.72(-1.47%) |
Jun 05, 2015 | 49.23 | 49.71 | 48.73 | 48.87 | 5,229,821 | -0.41(-0.83%) |
Jun 04, 2015 | 48.10 | 49.31 | 48.01 | 49.28 | 6,487,869 | +0.70(+1.44%) |
Jun 03, 2015 | 48.92 | 49.07 | 48.40 | 48.58 | 6,440,728 | -0.02(-0.04%) |
Jun 02, 2015 | 47.92 | 48.98 | 47.80 | 48.60 | 10,189,321 | +0.86(+1.80%) |
Jun 01, 2015 | 46.98 | 47.87 | 46.52 | 47.74 | 12,078,395 | +1.24(+2.67%) |
May 29, 2015 | 46.00 | 46.69 | 45.53 | 46.50 | 12,539,963 | +0.72(+1.57%) |
May 28, 2015 | 45.61 | 46.95 | 45.57 | 45.78 | 21,677,928 | -0.15(-0.33%) |
May 27, 2015 | 60.59 | 50.43 | 45.88 | 45.93 | 69,217,240 | -14.66(-24.20%) |
May 26, 2015 | 61.50 | 61.55 | 59.80 | 60.59 | 5,868,900 | -1.04(-1.69%) |
May 22, 2015 | 61.66 | 61.63 | 61.63 | 61.63 | 3,375,900 | +0.30(+0.49%) |
May 21, 2015 | 60.57 | 61.51 | 60.23 | 61.33 | 3,838,308 | +0.88(+1.46%) |
May 20, 2015 | 60.90 | 60.93 | 59.88 | 60.45 | 2,959,389 | -0.27(-0.44%) |
May 19, 2015 | 61.10 | 61.35 | 60.37 | 60.72 | 2,802,299 | -0.44(-0.72%) |
May 18, 2015 | 61.26 | 61.98 | 60.93 | 61.16 | 2,264,192 | +0.14(+0.23%) |
May 15, 2015 | 61.15 | 61.16 | 60.62 | 61.02 | 1,883,476 | -0.06(-0.10%) |
May 14, 2015 | 61.07 | 61.41 | 60.24 | 61.08 | 2,442,166 | -0.02(-0.03%) |
May 13, 2015 | 61.64 | 62.15 | 60.77 | 61.10 | 2,832,452 | -1.05(-1.69%) |
May 12, 2015 | 62.50 | 62.81 | 61.82 | 62.15 | 2,065,241 | -0.67(-1.07%) |
May 11, 2015 | 62.43 | 63.24 | 62.43 | 62.82 | 1,403,164 | +0.31(+0.50%) |
May 08, 2015 | 62.83 | 63.31 | 62.28 | 62.51 | 1,374,817 | +0.09(+0.14%) |
May 07, 2015 | 62.39 | 62.64 | 62.01 | 62.42 | 1,908,278 | +0.07(+0.11%) |
May 06, 2015 | 62.18 | 62.58 | 62.00 | 62.35 | 2,853,520 | -0.22(-0.35%) |
May 05, 2015 | 62.56 | 62.95 | 62.37 | 62.57 | 1,839,741 | -0.07(-0.11%) |
May 04, 2015 | 62.55 | 62.97 | 62.26 | 62.64 | 1,914,622 | +0.09(+0.14%) |
May 01, 2015 | 62.11 | 62.66 | 61.64 | 62.55 | 2,409,502 | +0.69(+1.12%) |
Apr 30, 2015 | 62.25 | 62.46 | 61.43 | 61.86 | 2,483,629 | -0.64(-1.02%) |
Apr 29, 2015 | 62.39 | 62.59 | 61.43 | 62.50 | 2,650,081 | -0.18(-0.29%) |
Apr 28, 2015 | 62.00 | 63.30 | 61.92 | 62.68 | 2,477,809 | -0.34(-0.54%) |
Apr 27, 2015 | 63.49 | 63.95 | 62.84 | 63.02 | 2,516,957 | -0.46(-0.72%) |
Apr 24, 2015 | 63.56 | 63.98 | 63.14 | 63.48 | 1,903,704 | +0.14(+0.22%) |
Apr 23, 2015 | 62.51 | 63.96 | 62.30 | 63.34 | 3,548,611 | +1.03(+1.65%) |
Apr 22, 2015 | 62.23 | 62.50 | 61.50 | 62.31 | 2,611,903 | +0.09(+0.14%) |
Apr 21, 2015 | 62.30 | 62.90 | 61.88 | 62.22 | 4,484,952 | +0.06(+0.10%) |
Apr 20, 2015 | 62.46 | 62.63 | 61.23 | 62.16 | 5,432,546 | -1.09(-1.72%) |
Apr 17, 2015 | 63.44 | 63.75 | 62.94 | 63.25 | 3,466,271 | -0.47(-0.74%) |
Apr 16, 2015 | 63.48 | 63.83 | 63.37 | 63.72 | 2,601,290 | -0.04(-0.06%) |
Apr 15, 2015 | 63.34 | 63.82 | 62.65 | 63.76 | 3,363,110 | +0.82(+1.30%) |
Apr 14, 2015 | 64.06 | 64.26 | 62.85 | 62.94 | 3,823,697 | -1.18(-1.84%) |
Apr 13, 2015 | 64.36 | 64.98 | 64.09 | 64.12 | 2,284,563 | -0.48(-0.74%) |
Apr 10, 2015 | 65.18 | 65.70 | 64.30 | 64.60 | 2,581,285 | -0.64(-0.98%) |
Apr 09, 2015 | 65.10 | 65.83 | 65.07 | 65.24 | 2,251,255 | +0.36(+0.55%) |
Apr 08, 2015 | 64.15 | 65.31 | 64.11 | 64.88 | 2,763,371 | +0.50(+0.78%) |
Apr 07, 2015 | 63.60 | 64.94 | 63.60 | 64.38 | 2,066,596 | +0.88(+1.39%) |
Apr 06, 2015 | 63.07 | 63.80 | 63.06 | 63.50 | 3,411,715 | +0.11(+0.17%) |
Apr 02, 2015 | 64.18 | 63.39 | 63.39 | 63.39 | 3,871,000 | -0.69(-1.08%) |