Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.04 | 48.80 | 47.83 | 48.18 | 6,663,353 | +0.38(+0.79%) |
Jun 29, 2015 | 48.22 | 48.65 | 47.73 | 47.81 | 1,982,495 | -0.38(-0.79%) |
Jun 26, 2015 | 47.42 | 48.27 | 47.20 | 48.19 | 2,906,937 | +0.71(+1.50%) |
Jun 25, 2015 | 48.19 | 48.20 | 47.47 | 47.48 | 1,150,290 | -0.71(-1.47%) |
Jun 24, 2015 | 48.42 | 48.65 | 48.18 | 48.19 | 1,747,883 | -0.18(-0.38%) |
Jun 23, 2015 | 48.84 | 48.92 | 48.21 | 48.37 | 1,559,917 | -0.49(-1.01%) |
Jun 22, 2015 | 49.08 | 49.14 | 48.69 | 48.86 | 1,237,510 | -0.05(-0.10%) |
Jun 19, 2015 | 48.96 | 49.36 | 48.84 | 48.91 | 2,186,241 | -0.32(-0.65%) |
Jun 18, 2015 | 48.74 | 49.45 | 48.74 | 49.23 | 2,858,334 | +0.58(+1.19%) |
Jun 17, 2015 | 48.37 | 48.95 | 48.13 | 48.65 | 2,318,571 | +0.25(+0.51%) |
Jun 16, 2015 | 48.44 | 48.65 | 48.14 | 48.41 | 1,145,131 | -0.08(-0.17%) |
Jun 15, 2015 | 48.17 | 48.52 | 47.98 | 48.49 | 2,159,451 | +0.16(+0.34%) |
Jun 12, 2015 | 48.63 | 48.92 | 48.32 | 48.32 | 1,323,543 | -0.49(-0.99%) |
Jun 11, 2015 | 48.66 | 49.04 | 48.33 | 48.81 | 2,552,030 | +0.49(+1.00%) |
Jun 10, 2015 | 48.75 | 49.03 | 48.28 | 48.32 | 3,963,731 | -0.13(-0.27%) |
Jun 09, 2015 | 49.64 | 49.64 | 48.44 | 48.45 | 2,135,504 | -0.74(-1.50%) |
Jun 08, 2015 | 49.37 | 49.61 | 49.18 | 49.19 | 1,556,443 | -0.10(-0.19%) |
Jun 05, 2015 | 49.92 | 49.92 | 49.16 | 49.29 | 1,807,176 | -1.12(-2.22%) |
Jun 04, 2015 | 50.24 | 50.90 | 50.16 | 50.41 | 1,504,528 | -0.05(-0.09%) |
Jun 03, 2015 | 51.15 | 51.40 | 50.14 | 50.46 | 3,004,202 | -0.87(-1.70%) |
Jun 02, 2015 | 51.88 | 52.15 | 50.97 | 51.33 | 2,081,857 | -1.00(-1.92%) |
Jun 01, 2015 | 52.31 | 52.73 | 52.23 | 52.34 | 1,651,743 | +0.08(+0.14%) |
May 29, 2015 | 52.32 | 52.68 | 52.14 | 52.26 | 1,577,237 | -0.05(-0.10%) |
May 28, 2015 | 52.10 | 52.50 | 51.89 | 52.32 | 1,563,473 | +0.10(+0.18%) |
May 27, 2015 | 51.73 | 52.32 | 51.63 | 52.22 | 1,659,447 | +0.64(+1.23%) |
May 26, 2015 | 51.99 | 52.15 | 51.22 | 51.58 | 1,870,529 | -0.38(-0.74%) |
May 22, 2015 | 51.89 | 51.97 | 51.97 | 51.97 | 964,705 | -0.05(-0.10%) |
May 21, 2015 | 51.99 | 52.21 | 51.71 | 52.02 | 1,215,425 | +0.05(+0.11%) |
May 20, 2015 | 52.02 | 52.36 | 51.79 | 51.97 | 1,620,530 | -0.12(-0.22%) |
May 19, 2015 | 51.28 | 52.12 | 51.09 | 52.08 | 1,698,823 | +0.64(+1.24%) |
May 18, 2015 | 51.00 | 51.52 | 50.97 | 51.45 | 1,073,677 | +0.21(+0.40%) |
May 15, 2015 | 50.91 | 51.46 | 50.81 | 51.24 | 2,196,905 | +0.51(+1.01%) |
May 14, 2015 | 50.61 | 51.02 | 50.51 | 50.73 | 1,691,650 | +0.32(+0.64%) |
May 13, 2015 | 50.96 | 51.41 | 50.23 | 50.41 | 2,319,819 | -0.32(-0.63%) |
May 12, 2015 | 51.26 | 51.35 | 50.54 | 50.73 | 2,604,342 | -0.70(-1.37%) |
May 11, 2015 | 51.64 | 51.87 | 51.38 | 51.43 | 2,751,739 | -0.21(-0.41%) |
May 08, 2015 | 52.14 | 52.45 | 51.37 | 51.64 | 1,893,090 | -0.05(-0.09%) |
May 07, 2015 | 51.52 | 52.02 | 51.22 | 51.69 | 1,685,253 | +0.47(+0.91%) |
May 06, 2015 | 51.11 | 51.53 | 50.62 | 51.22 | 2,057,598 | +0.16(+0.30%) |
May 05, 2015 | 52.35 | 52.67 | 50.99 | 51.07 | 1,900,668 | -1.53(-2.92%) |
May 04, 2015 | 52.17 | 53.02 | 52.05 | 52.60 | 1,340,430 | +0.43(+0.82%) |
May 01, 2015 | 52.18 | 52.33 | 51.77 | 52.18 | 1,323,164 | +0.01(+0.01%) |
Apr 30, 2015 | 52.96 | 52.96 | 51.81 | 52.17 | 1,848,848 | -0.82(-1.56%) |
Apr 29, 2015 | 52.46 | 53.19 | 51.89 | 53.00 | 2,762,466 | -0.42(-0.78%) |
Apr 28, 2015 | 52.68 | 53.55 | 52.44 | 53.41 | 2,020,284 | +0.59(+1.13%) |
Apr 27, 2015 | 53.68 | 53.68 | 52.60 | 52.82 | 1,648,088 | -0.68(-1.26%) |
Apr 24, 2015 | 53.06 | 53.97 | 52.79 | 53.50 | 2,082,228 | +0.39(+0.73%) |
Apr 23, 2015 | 52.63 | 53.55 | 52.51 | 53.11 | 1,392,376 | +0.47(+0.90%) |
Apr 22, 2015 | 52.88 | 52.97 | 52.12 | 52.64 | 1,418,249 | -0.13(-0.24%) |
Apr 21, 2015 | 53.02 | 53.47 | 52.64 | 52.77 | 1,767,356 | -0.20(-0.38%) |
Apr 20, 2015 | 52.43 | 53.36 | 52.41 | 52.97 | 1,275,514 | +0.72(+1.38%) |
Apr 17, 2015 | 52.10 | 52.62 | 52.06 | 52.25 | 1,655,414 | -0.05(-0.09%) |
Apr 16, 2015 | 52.54 | 52.69 | 51.83 | 52.29 | 1,256,010 | -0.30(-0.58%) |
Apr 15, 2015 | 52.58 | 53.25 | 52.58 | 52.60 | 943,873 | +0.02(+0.04%) |
Apr 14, 2015 | 52.42 | 52.77 | 52.16 | 52.58 | 894,743 | +0.34(+0.65%) |
Apr 13, 2015 | 52.52 | 52.79 | 52.20 | 52.24 | 838,139 | -0.55(-1.04%) |
Apr 10, 2015 | 52.33 | 52.98 | 52.12 | 52.79 | 879,315 | +0.73(+1.40%) |
Apr 09, 2015 | 52.58 | 52.84 | 51.84 | 52.06 | 1,671,869 | -0.64(-1.22%) |
Apr 08, 2015 | 52.74 | 52.86 | 52.10 | 52.70 | 1,539,786 | -0.10(-0.19%) |
Apr 07, 2015 | 53.68 | 53.69 | 52.74 | 52.80 | 1,230,973 | -0.88(-1.64%) |
Apr 06, 2015 | 52.67 | 53.71 | 52.67 | 53.68 | 1,678,288 | +1.18(+2.24%) |
Apr 02, 2015 | 52.43 | 52.50 | 52.50 | 52.50 | 1,244,736 | -0.01(-0.03%) |