Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.03 | 49.07 | 48.63 | 48.78 | 5,662,800 | -0.16(-0.32%) |
Jun 29, 2015 | 49.09 | 49.53 | 48.92 | 48.94 | 4,660,735 | -0.10(-0.21%) |
Jun 26, 2015 | 48.76 | 49.30 | 48.67 | 49.04 | 6,569,119 | +0.22(+0.45%) |
Jun 25, 2015 | 49.17 | 49.26 | 48.82 | 48.82 | 4,199,762 | -0.17(-0.35%) |
Jun 24, 2015 | 49.74 | 49.90 | 48.99 | 48.99 | 7,106,404 | -0.59(-1.18%) |
Jun 23, 2015 | 50.37 | 50.50 | 49.57 | 49.58 | 5,701,357 | -0.89(-1.77%) |
Jun 22, 2015 | 50.74 | 50.80 | 50.36 | 50.47 | 3,252,005 | -0.09(-0.18%) |
Jun 19, 2015 | 51.35 | 51.47 | 50.52 | 50.56 | 10,547,018 | -0.93(-1.80%) |
Jun 18, 2015 | 50.57 | 51.52 | 50.57 | 51.48 | 6,920,552 | +1.01(+2.00%) |
Jun 17, 2015 | 50.09 | 50.56 | 49.69 | 50.48 | 5,590,698 | +0.35(+0.70%) |
Jun 16, 2015 | 50.16 | 50.22 | 49.83 | 50.12 | 4,655,050 | +0.05(+0.10%) |
Jun 15, 2015 | 50.01 | 50.28 | 49.85 | 50.08 | 4,239,497 | -0.02(-0.04%) |
Jun 12, 2015 | 49.99 | 50.44 | 49.99 | 50.10 | 5,484,457 | -0.23(-0.45%) |
Jun 11, 2015 | 50.13 | 50.54 | 50.12 | 50.32 | 4,962,077 | +0.56(+1.12%) |
Jun 10, 2015 | 50.13 | 50.42 | 49.74 | 49.76 | 5,085,955 | -0.06(-0.11%) |
Jun 09, 2015 | 49.99 | 50.37 | 49.79 | 49.82 | 5,238,467 | -0.22(-0.44%) |
Jun 08, 2015 | 50.20 | 50.32 | 49.91 | 50.04 | 6,894,061 | -0.28(-0.55%) |
Jun 05, 2015 | 50.77 | 50.97 | 50.32 | 50.32 | 8,056,583 | -0.94(-1.83%) |
Jun 04, 2015 | 51.11 | 51.59 | 51.08 | 51.26 | 6,579,896 | +0.01(+0.01%) |
Jun 03, 2015 | 51.80 | 52.07 | 50.79 | 51.25 | 8,056,991 | -0.59(-1.13%) |
Jun 02, 2015 | 52.24 | 52.24 | 51.60 | 51.84 | 7,391,815 | -0.66(-1.25%) |
Jun 01, 2015 | 52.67 | 52.74 | 52.28 | 52.49 | 5,830,387 | +0.19(+0.36%) |
May 29, 2015 | 52.60 | 52.67 | 52.20 | 52.31 | 4,511,231 | -0.15(-0.29%) |
May 28, 2015 | 52.62 | 52.70 | 52.32 | 52.46 | 4,585,512 | -0.18(-0.34%) |
May 27, 2015 | 52.49 | 52.77 | 52.38 | 52.64 | 4,038,162 | +0.31(+0.59%) |
May 26, 2015 | 52.51 | 52.59 | 52.01 | 52.33 | 4,128,541 | -0.20(-0.38%) |
May 22, 2015 | 52.49 | 52.53 | 52.53 | 52.53 | 3,113,805 | -0.08(-0.14%) |
May 21, 2015 | 52.89 | 52.94 | 52.51 | 52.60 | 4,622,452 | -0.26(-0.50%) |
May 20, 2015 | 52.63 | 53.17 | 52.60 | 52.87 | 4,915,950 | +0.24(+0.46%) |
May 19, 2015 | 52.21 | 52.73 | 52.21 | 52.62 | 4,059,430 | +0.11(+0.21%) |
May 18, 2015 | 52.45 | 52.68 | 52.26 | 52.51 | 4,454,775 | -0.08(-0.16%) |
May 15, 2015 | 52.31 | 52.87 | 52.31 | 52.60 | 4,826,675 | +0.46(+0.87%) |
May 14, 2015 | 51.35 | 52.35 | 51.26 | 52.14 | 7,400,596 | +0.73(+1.41%) |
May 13, 2015 | 52.31 | 52.49 | 51.14 | 51.42 | 6,523,394 | -0.74(-1.41%) |
May 12, 2015 | 52.05 | 52.34 | 51.64 | 52.15 | 6,020,404 | -0.18(-0.35%) |
May 11, 2015 | 52.63 | 53.13 | 52.24 | 52.34 | 4,231,483 | -0.37(-0.70%) |
May 08, 2015 | 53.07 | 53.40 | 52.47 | 52.70 | 4,942,997 | +0.20(+0.39%) |
May 07, 2015 | 52.22 | 52.70 | 52.22 | 52.50 | 5,269,725 | +0.27(+0.52%) |
May 06, 2015 | 52.07 | 52.42 | 51.77 | 52.23 | 7,088,286 | +0.11(+0.21%) |
May 05, 2015 | 53.05 | 53.20 | 52.09 | 52.12 | 5,589,798 | -1.17(-2.19%) |
May 04, 2015 | 53.24 | 53.89 | 53.09 | 53.29 | 4,017,397 | +0.04(+0.08%) |
May 01, 2015 | 53.11 | 53.40 | 52.54 | 53.24 | 4,186,320 | +0.23(+0.43%) |
Apr 30, 2015 | 53.60 | 53.60 | 52.60 | 53.02 | 6,299,086 | -0.59(-1.10%) |
Apr 29, 2015 | 53.48 | 53.75 | 53.16 | 53.61 | 5,666,745 | -0.37(-0.68%) |
Apr 28, 2015 | 53.34 | 53.99 | 53.22 | 53.98 | 3,842,051 | +0.41(+0.77%) |
Apr 27, 2015 | 54.41 | 54.50 | 53.44 | 53.57 | 4,185,571 | -0.71(-1.31%) |
Apr 24, 2015 | 53.87 | 54.60 | 53.83 | 54.28 | 3,803,538 | +0.38(+0.70%) |
Apr 23, 2015 | 53.43 | 54.17 | 53.41 | 53.90 | 3,554,280 | +0.38(+0.72%) |
Apr 22, 2015 | 53.65 | 53.80 | 53.22 | 53.52 | 3,609,009 | +0.16(+0.29%) |
Apr 21, 2015 | 53.74 | 54.26 | 53.09 | 53.36 | 4,845,569 | -0.37(-0.69%) |
Apr 20, 2015 | 53.07 | 54.10 | 52.98 | 53.73 | 3,840,325 | +0.89(+1.68%) |
Apr 17, 2015 | 52.62 | 53.14 | 52.50 | 52.84 | 4,278,643 | +0.00(+0.00%) |
Apr 16, 2015 | 53.21 | 53.31 | 52.45 | 52.84 | 4,248,228 | -0.49(-0.91%) |
Apr 15, 2015 | 53.12 | 53.70 | 53.02 | 53.33 | 3,909,036 | +0.29(+0.55%) |
Apr 14, 2015 | 52.89 | 53.29 | 52.75 | 53.03 | 3,306,754 | +0.25(+0.47%) |
Apr 13, 2015 | 53.03 | 53.27 | 52.73 | 52.79 | 3,314,620 | -0.42(-0.78%) |
Apr 10, 2015 | 52.77 | 53.46 | 52.74 | 53.20 | 3,206,011 | +0.57(+1.08%) |
Apr 09, 2015 | 52.71 | 52.77 | 52.31 | 52.64 | 3,001,757 | -0.20(-0.38%) |
Apr 08, 2015 | 52.97 | 53.05 | 52.42 | 52.83 | 4,635,264 | -0.24(-0.45%) |
Apr 07, 2015 | 53.40 | 53.63 | 52.93 | 53.07 | 5,400,886 | -0.40(-0.75%) |
Apr 06, 2015 | 52.93 | 53.81 | 52.81 | 53.48 | 7,706,667 | +0.87(+1.65%) |
Apr 02, 2015 | 52.49 | 52.61 | 52.61 | 52.61 | 3,665,682 | +0.10(+0.18%) |