Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.10 | 45.28 | 44.36 | 44.67 | 2,522,286 | +0.06(+0.13%) |
Jun 29, 2015 | 45.86 | 45.94 | 44.57 | 44.61 | 2,172,702 | -1.59(-3.43%) |
Jun 26, 2015 | 45.97 | 46.47 | 45.81 | 46.19 | 2,095,065 | +0.44(+0.96%) |
Jun 25, 2015 | 46.18 | 46.20 | 45.75 | 45.75 | 1,608,602 | -0.27(-0.58%) |
Jun 24, 2015 | 45.81 | 46.59 | 45.81 | 46.02 | 1,866,498 | -0.42(-0.91%) |
Jun 23, 2015 | 46.14 | 46.49 | 46.05 | 46.44 | 1,838,388 | +0.21(+0.46%) |
Jun 22, 2015 | 46.62 | 46.66 | 46.17 | 46.23 | 1,697,167 | -0.15(-0.32%) |
Jun 19, 2015 | 46.05 | 46.62 | 45.80 | 46.38 | 4,297,678 | +0.29(+0.63%) |
Jun 18, 2015 | 45.60 | 46.18 | 45.58 | 46.09 | 2,021,529 | +0.67(+1.47%) |
Jun 17, 2015 | 45.07 | 45.58 | 44.95 | 45.42 | 2,307,371 | +0.24(+0.53%) |
Jun 16, 2015 | 44.60 | 45.19 | 44.53 | 45.18 | 1,729,083 | +0.44(+0.99%) |
Jun 15, 2015 | 44.31 | 44.78 | 43.99 | 44.74 | 2,069,864 | +0.15(+0.33%) |
Jun 12, 2015 | 44.55 | 45.10 | 44.35 | 44.59 | 2,060,568 | -0.37(-0.82%) |
Jun 11, 2015 | 45.08 | 45.33 | 44.84 | 44.96 | 3,370,612 | +0.01(+0.03%) |
Jun 10, 2015 | 44.87 | 45.10 | 44.64 | 44.95 | 2,125,075 | +0.15(+0.34%) |
Jun 09, 2015 | 44.78 | 44.98 | 44.54 | 44.80 | 3,015,364 | -0.04(-0.08%) |
Jun 08, 2015 | 44.81 | 45.27 | 44.70 | 44.83 | 2,897,003 | -0.01(-0.02%) |
Jun 05, 2015 | 44.70 | 45.16 | 44.57 | 44.84 | 2,625,005 | -0.01(-0.03%) |
Jun 04, 2015 | 44.67 | 45.17 | 44.67 | 44.85 | 2,920,331 | -0.15(-0.33%) |
Jun 03, 2015 | 44.67 | 45.05 | 44.35 | 45.00 | 2,027,168 | +0.55(+1.24%) |
Jun 02, 2015 | 44.25 | 44.80 | 44.10 | 44.45 | 2,233,943 | +0.21(+0.48%) |
Jun 01, 2015 | 44.37 | 44.56 | 43.89 | 44.24 | 2,802,925 | -0.07(-0.16%) |
May 29, 2015 | 44.49 | 44.56 | 44.11 | 44.31 | 4,198,344 | -0.12(-0.28%) |
May 28, 2015 | 44.22 | 44.58 | 44.13 | 44.43 | 2,833,420 | +0.18(+0.40%) |
May 27, 2015 | 43.92 | 44.54 | 43.73 | 44.25 | 3,016,791 | +0.45(+1.03%) |
May 26, 2015 | 44.57 | 44.70 | 43.64 | 43.80 | 4,487,962 | -0.67(-1.51%) |
May 22, 2015 | 47.17 | 44.47 | 44.47 | 44.47 | 16,187,606 | -2.07(-4.45%) |
May 21, 2015 | 46.14 | 46.76 | 45.93 | 46.54 | 4,632,549 | +0.28(+0.61%) |
May 20, 2015 | 47.03 | 47.10 | 46.25 | 46.26 | 2,891,514 | -0.94(-1.99%) |
May 19, 2015 | 47.79 | 47.96 | 47.03 | 47.20 | 3,836,600 | +0.29(+0.62%) |
May 18, 2015 | 46.12 | 46.98 | 45.78 | 46.91 | 2,895,330 | +0.86(+1.86%) |
May 15, 2015 | 45.67 | 46.16 | 45.41 | 46.05 | 4,089,075 | +0.51(+1.13%) |
May 14, 2015 | 46.63 | 46.91 | 45.37 | 45.54 | 5,528,999 | -0.86(-1.86%) |
May 13, 2015 | 46.84 | 47.13 | 46.28 | 46.40 | 2,300,482 | -0.38(-0.81%) |
May 12, 2015 | 46.69 | 47.11 | 46.36 | 46.78 | 1,906,635 | +0.03(+0.06%) |
May 11, 2015 | 47.11 | 47.39 | 46.74 | 46.76 | 2,164,119 | -0.25(-0.53%) |
May 08, 2015 | 46.54 | 47.39 | 46.54 | 47.00 | 2,165,121 | +0.79(+1.71%) |
May 07, 2015 | 46.43 | 46.68 | 46.09 | 46.21 | 2,637,761 | -0.17(-0.37%) |
May 06, 2015 | 46.08 | 46.46 | 45.89 | 46.38 | 2,317,718 | +0.30(+0.66%) |
May 05, 2015 | 46.20 | 46.56 | 45.80 | 46.08 | 2,097,444 | -0.34(-0.73%) |
May 04, 2015 | 46.57 | 46.76 | 46.23 | 46.42 | 1,812,366 | -0.19(-0.41%) |
May 01, 2015 | 45.44 | 46.70 | 45.44 | 46.61 | 2,553,690 | +1.29(+2.85%) |
Apr 30, 2015 | 45.72 | 46.10 | 45.12 | 45.32 | 3,152,320 | -0.40(-0.88%) |
Apr 29, 2015 | 46.48 | 46.54 | 45.30 | 45.72 | 3,243,813 | -0.95(-2.03%) |
Apr 28, 2015 | 46.83 | 47.23 | 46.41 | 46.67 | 2,597,762 | -0.30(-0.63%) |
Apr 27, 2015 | 47.86 | 47.94 | 46.96 | 46.97 | 2,315,278 | -0.87(-1.83%) |
Apr 24, 2015 | 47.84 | 48.12 | 47.77 | 47.84 | 1,801,699 | -0.06(-0.12%) |
Apr 23, 2015 | 47.39 | 48.15 | 47.33 | 47.90 | 1,836,008 | +0.28(+0.58%) |
Apr 22, 2015 | 47.44 | 47.74 | 47.12 | 47.62 | 2,611,996 | +0.13(+0.27%) |
Apr 21, 2015 | 47.39 | 47.66 | 47.06 | 47.49 | 2,561,055 | +0.61(+1.31%) |
Apr 20, 2015 | 46.35 | 47.01 | 46.06 | 46.88 | 2,277,828 | +0.86(+1.88%) |
Apr 17, 2015 | 47.04 | 47.17 | 45.82 | 46.02 | 3,588,091 | -1.40(-2.96%) |
Apr 16, 2015 | 47.54 | 47.65 | 47.30 | 47.42 | 2,332,506 | +0.05(+0.10%) |
Apr 15, 2015 | 47.66 | 48.02 | 47.36 | 47.37 | 2,885,911 | -0.20(-0.42%) |
Apr 14, 2015 | 47.57 | 48.08 | 47.48 | 47.58 | 3,147,005 | -0.18(-0.37%) |
Apr 13, 2015 | 47.47 | 48.28 | 47.40 | 47.75 | 2,139,544 | +0.34(+0.71%) |
Apr 10, 2015 | 47.64 | 47.68 | 47.21 | 47.42 | 2,377,647 | -0.10(-0.22%) |
Apr 09, 2015 | 47.78 | 48.01 | 47.11 | 47.52 | 2,287,207 | -0.15(-0.31%) |
Apr 08, 2015 | 47.40 | 48.01 | 47.20 | 47.67 | 2,514,330 | +0.54(+1.15%) |
Apr 07, 2015 | 47.47 | 47.83 | 47.12 | 47.13 | 2,145,893 | -0.52(-1.09%) |
Apr 06, 2015 | 47.44 | 48.05 | 47.36 | 47.64 | 1,717,054 | +0.01(+0.03%) |
Apr 02, 2015 | 47.80 | 47.63 | 47.63 | 47.63 | 4,623,659 | -0.05(-0.10%) |