Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.48 | 49.49 | 49.00 | 49.10 | 8,284,336 | +0.16(+0.33%) |
Jun 29, 2015 | 49.67 | 49.77 | 48.94 | 48.94 | 9,903,838 | -0.93(-1.86%) |
Jun 26, 2015 | 49.26 | 50.15 | 47.83 | 49.87 | 22,316,698 | +2.04(+4.27%) |
Jun 25, 2015 | 48.55 | 48.55 | 47.58 | 47.83 | 11,865,476 | -0.45(-0.94%) |
Jun 24, 2015 | 48.73 | 48.80 | 48.20 | 48.28 | 5,560,024 | -0.45(-0.91%) |
Jun 23, 2015 | 48.73 | 48.75 | 48.55 | 48.73 | 6,525,754 | +0.19(+0.38%) |
Jun 22, 2015 | 48.57 | 48.84 | 48.48 | 48.54 | 4,605,397 | +0.12(+0.24%) |
Jun 19, 2015 | 48.19 | 48.57 | 48.19 | 48.42 | 8,014,227 | +0.24(+0.50%) |
Jun 18, 2015 | 47.75 | 48.49 | 47.73 | 48.18 | 6,259,660 | +0.57(+1.19%) |
Jun 17, 2015 | 47.61 | 47.80 | 47.31 | 47.61 | 4,479,806 | +0.09(+0.18%) |
Jun 16, 2015 | 47.04 | 47.72 | 47.02 | 47.53 | 5,537,586 | +0.55(+1.17%) |
Jun 15, 2015 | 46.86 | 47.20 | 46.69 | 46.98 | 5,392,269 | -0.20(-0.41%) |
Jun 12, 2015 | 47.07 | 47.32 | 46.92 | 47.17 | 4,546,406 | -0.05(-0.10%) |
Jun 11, 2015 | 47.77 | 47.78 | 47.03 | 47.22 | 6,795,927 | +0.25(+0.52%) |
Jun 10, 2015 | 46.29 | 47.29 | 46.21 | 46.97 | 6,897,315 | +0.90(+1.96%) |
Jun 09, 2015 | 46.13 | 46.33 | 45.81 | 46.07 | 3,824,252 | -0.04(-0.09%) |
Jun 08, 2015 | 46.18 | 46.31 | 46.08 | 46.11 | 4,745,511 | -0.27(-0.58%) |
Jun 05, 2015 | 46.14 | 46.48 | 45.97 | 46.38 | 4,170,979 | +0.04(+0.08%) |
Jun 04, 2015 | 46.39 | 46.95 | 46.19 | 46.34 | 4,913,734 | -0.25(-0.55%) |
Jun 03, 2015 | 46.49 | 46.86 | 46.26 | 46.59 | 5,243,448 | +0.18(+0.39%) |
Jun 02, 2015 | 46.27 | 46.68 | 46.14 | 46.41 | 5,472,221 | +0.16(+0.34%) |
Jun 01, 2015 | 46.26 | 46.49 | 46.11 | 46.25 | 5,438,598 | +0.04(+0.09%) |
May 29, 2015 | 46.50 | 46.54 | 45.93 | 46.21 | 6,118,594 | -0.29(-0.62%) |
May 28, 2015 | 46.47 | 46.79 | 46.14 | 46.50 | 6,359,922 | -0.12(-0.25%) |
May 27, 2015 | 46.91 | 47.11 | 46.38 | 46.62 | 9,811,525 | -0.26(-0.56%) |
May 26, 2015 | 47.34 | 47.48 | 46.77 | 46.88 | 6,277,685 | -0.46(-0.97%) |
May 22, 2015 | 47.69 | 47.34 | 47.34 | 47.34 | 12,474,700 | +0.01(+0.03%) |
May 21, 2015 | 47.54 | 47.69 | 47.25 | 47.32 | 6,014,584 | -0.10(-0.20%) |
May 20, 2015 | 47.56 | 47.66 | 47.24 | 47.42 | 5,956,192 | -0.01(-0.03%) |
May 19, 2015 | 47.42 | 47.68 | 47.30 | 47.43 | 6,586,442 | -0.05(-0.10%) |
May 18, 2015 | 47.65 | 47.82 | 47.33 | 47.48 | 5,564,985 | -0.10(-0.22%) |
May 15, 2015 | 46.98 | 47.61 | 46.86 | 47.59 | 8,675,568 | +0.70(+1.49%) |
May 14, 2015 | 46.66 | 46.92 | 46.38 | 46.89 | 5,993,113 | +0.58(+1.25%) |
May 13, 2015 | 46.55 | 46.57 | 46.14 | 46.31 | 4,972,723 | -0.10(-0.21%) |
May 12, 2015 | 46.23 | 46.55 | 46.06 | 46.40 | 5,158,222 | -0.19(-0.41%) |
May 11, 2015 | 46.43 | 46.79 | 46.28 | 46.59 | 5,889,480 | +0.16(+0.34%) |
May 08, 2015 | 46.37 | 46.83 | 46.37 | 46.44 | 6,104,965 | +0.45(+0.98%) |
May 07, 2015 | 45.53 | 46.05 | 45.34 | 45.99 | 6,095,643 | +0.56(+1.23%) |
May 06, 2015 | 45.45 | 45.78 | 45.19 | 45.43 | 5,951,787 | -0.09(-0.20%) |
May 05, 2015 | 45.53 | 45.72 | 45.45 | 45.52 | 5,630,363 | -0.19(-0.41%) |
May 04, 2015 | 45.78 | 45.87 | 45.55 | 45.71 | 5,027,316 | +0.02(+0.05%) |
May 01, 2015 | 45.28 | 45.70 | 45.06 | 45.68 | 7,372,023 | +0.88(+1.96%) |
Apr 30, 2015 | 45.22 | 45.56 | 44.63 | 44.80 | 7,166,268 | -0.60(-1.33%) |
Apr 29, 2015 | 45.12 | 45.55 | 44.99 | 45.41 | 5,950,922 | +0.14(+0.31%) |
Apr 28, 2015 | 45.69 | 45.69 | 44.96 | 45.27 | 6,652,994 | -0.49(-1.07%) |
Apr 27, 2015 | 45.91 | 46.24 | 45.68 | 45.76 | 5,689,747 | -0.00(-0.01%) |
Apr 24, 2015 | 45.54 | 45.91 | 45.43 | 45.76 | 4,780,375 | -0.07(-0.16%) |
Apr 23, 2015 | 45.23 | 46.06 | 45.08 | 45.83 | 5,146,338 | +0.44(+0.96%) |
Apr 22, 2015 | 45.47 | 45.51 | 45.01 | 45.40 | 4,308,159 | -0.06(-0.14%) |
Apr 21, 2015 | 45.67 | 45.72 | 45.20 | 45.46 | 5,653,303 | +0.14(+0.30%) |
Apr 20, 2015 | 44.91 | 45.48 | 44.89 | 45.33 | 6,848,170 | +0.65(+1.46%) |
Apr 17, 2015 | 44.95 | 45.04 | 44.49 | 44.67 | 6,672,746 | -0.61(-1.35%) |
Apr 16, 2015 | 45.10 | 45.41 | 45.06 | 45.28 | 4,526,720 | +0.03(+0.07%) |
Apr 15, 2015 | 45.62 | 45.66 | 45.21 | 45.25 | 6,305,168 | +0.14(+0.30%) |
Apr 14, 2015 | 44.90 | 45.24 | 44.74 | 45.12 | 5,262,109 | +0.12(+0.26%) |
Apr 13, 2015 | 45.32 | 45.36 | 44.90 | 45.00 | 8,067,072 | -0.32(-0.70%) |
Apr 10, 2015 | 45.75 | 45.82 | 45.30 | 45.32 | 6,527,799 | -0.34(-0.74%) |
Apr 09, 2015 | 45.78 | 46.10 | 45.60 | 45.66 | 5,846,206 | -0.05(-0.12%) |
Apr 08, 2015 | 45.33 | 45.77 | 45.20 | 45.71 | 7,194,183 | +0.56(+1.23%) |
Apr 07, 2015 | 45.21 | 45.45 | 45.09 | 45.15 | 4,405,057 | -0.05(-0.12%) |
Apr 06, 2015 | 44.76 | 45.62 | 44.67 | 45.21 | 5,545,441 | +0.03(+0.07%) |
Apr 02, 2015 | 45.35 | 45.18 | 45.18 | 45.18 | 8,472,066 | +0.05(+0.11%) |