Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.19 | 48.49 | 47.96 | 48.09 | 16,534,754 | +0.01(+0.02%) |
Jun 29, 2015 | 48.69 | 49.17 | 48.06 | 48.09 | 21,550,940 | -1.57(-3.17%) |
Jun 26, 2015 | 50.21 | 50.34 | 49.61 | 49.66 | 45,318,868 | -0.45(-0.90%) |
Jun 25, 2015 | 50.31 | 50.58 | 49.93 | 50.11 | 12,811,934 | -0.07(-0.14%) |
Jun 24, 2015 | 51.51 | 51.55 | 50.14 | 50.18 | 19,898,046 | -1.25(-2.43%) |
Jun 23, 2015 | 51.87 | 51.93 | 51.27 | 51.44 | 15,355,243 | -0.30(-0.57%) |
Jun 22, 2015 | 51.48 | 51.93 | 51.45 | 51.73 | 15,317,684 | +0.37(+0.73%) |
Jun 19, 2015 | 51.77 | 51.84 | 51.17 | 51.36 | 17,233,068 | -0.37(-0.71%) |
Jun 18, 2015 | 51.24 | 51.96 | 51.20 | 51.73 | 13,599,676 | +0.62(+1.22%) |
Jun 17, 2015 | 51.21 | 51.51 | 50.76 | 51.11 | 12,453,872 | +0.07(+0.14%) |
Jun 16, 2015 | 51.03 | 51.17 | 50.63 | 51.04 | 8,785,480 | -0.13(-0.25%) |
Jun 15, 2015 | 51.10 | 51.33 | 50.74 | 51.16 | 8,877,897 | -0.31(-0.60%) |
Jun 12, 2015 | 51.50 | 51.87 | 51.29 | 51.47 | 8,927,454 | -0.44(-0.85%) |
Jun 11, 2015 | 51.90 | 52.07 | 51.75 | 51.91 | 13,816,259 | +0.22(+0.43%) |
Jun 10, 2015 | 51.38 | 51.98 | 51.38 | 51.69 | 16,702,113 | +0.36(+0.70%) |
Jun 09, 2015 | 51.74 | 51.81 | 51.27 | 51.33 | 9,910,147 | -0.33(-0.65%) |
Jun 08, 2015 | 52.24 | 52.37 | 51.64 | 51.66 | 11,923,034 | -0.75(-1.44%) |
Jun 05, 2015 | 52.96 | 52.96 | 52.39 | 52.41 | 10,506,188 | -0.50(-0.94%) |
Jun 04, 2015 | 53.26 | 53.38 | 52.80 | 52.91 | 12,903,957 | -0.74(-1.37%) |
Jun 03, 2015 | 53.60 | 53.79 | 53.33 | 53.65 | 8,507,761 | +0.39(+0.74%) |
Jun 02, 2015 | 53.26 | 53.49 | 53.03 | 53.26 | 15,719,412 | -0.05(-0.09%) |
Jun 01, 2015 | 53.38 | 53.68 | 53.07 | 53.31 | 11,198,984 | +0.17(+0.31%) |
May 29, 2015 | 53.91 | 54.07 | 53.20 | 53.14 | 23,939,298 | -0.70(-1.30%) |
May 28, 2015 | 54.11 | 54.39 | 53.77 | 53.84 | 15,654,911 | -0.32(-0.59%) |
May 27, 2015 | 52.93 | 54.25 | 52.70 | 54.16 | 23,005,796 | +1.27(+2.39%) |
May 26, 2015 | 53.03 | 53.09 | 52.43 | 52.90 | 19,365,236 | -0.11(-0.22%) |
May 22, 2015 | 53.06 | 53.01 | 53.01 | 53.01 | 17,278,690 | -0.44(-0.83%) |
May 21, 2015 | 53.10 | 54.11 | 53.10 | 53.45 | 36,097,344 | +0.62(+1.17%) |
May 20, 2015 | 53.23 | 53.26 | 52.79 | 52.84 | 9,642,095 | -0.26(-0.49%) |
May 19, 2015 | 53.64 | 53.70 | 52.98 | 53.09 | 9,977,267 | -0.61(-1.14%) |
May 18, 2015 | 54.14 | 54.25 | 53.58 | 53.70 | 7,018,483 | -0.49(-0.90%) |
May 15, 2015 | 53.85 | 54.21 | 53.71 | 54.19 | 12,927,023 | +0.41(+0.77%) |
May 14, 2015 | 53.38 | 53.89 | 53.24 | 53.78 | 14,352,510 | +0.60(+1.13%) |
May 13, 2015 | 52.80 | 53.77 | 52.62 | 53.18 | 15,775,317 | +0.72(+1.37%) |
May 12, 2015 | 52.39 | 52.64 | 51.94 | 52.46 | 10,582,219 | -0.20(-0.38%) |
May 11, 2015 | 52.75 | 52.89 | 52.49 | 52.66 | 8,364,717 | -0.27(-0.52%) |
May 08, 2015 | 52.51 | 52.93 | 52.28 | 52.93 | 9,694,442 | +0.75(+1.43%) |
May 07, 2015 | 51.71 | 52.20 | 51.70 | 52.19 | 8,541,429 | +0.47(+0.91%) |
May 06, 2015 | 52.01 | 52.49 | 51.48 | 51.71 | 10,304,007 | -0.43(-0.82%) |
May 05, 2015 | 52.51 | 52.62 | 51.96 | 52.14 | 11,355,852 | -0.52(-0.99%) |
May 04, 2015 | 52.20 | 52.90 | 52.03 | 52.66 | 9,196,870 | +0.48(+0.93%) |
May 01, 2015 | 52.10 | 52.27 | 51.82 | 52.18 | 9,396,662 | +0.32(+0.62%) |
Apr 30, 2015 | 52.11 | 52.31 | 51.56 | 51.86 | 10,908,397 | -0.51(-0.98%) |
Apr 29, 2015 | 52.77 | 52.88 | 51.86 | 52.37 | 10,044,561 | -0.75(-1.41%) |
Apr 28, 2015 | 52.65 | 53.25 | 52.63 | 53.12 | 10,847,798 | +0.32(+0.61%) |
Apr 27, 2015 | 52.45 | 53.14 | 52.32 | 52.80 | 15,496,756 | +0.76(+1.45%) |
Apr 24, 2015 | 51.88 | 52.10 | 51.61 | 52.04 | 11,483,678 | -0.08(-0.15%) |
Apr 23, 2015 | 51.36 | 52.19 | 51.07 | 52.12 | 24,048,298 | -0.46(-0.87%) |
Apr 22, 2015 | 52.44 | 52.78 | 52.05 | 52.58 | 17,403,054 | +0.28(+0.54%) |
Apr 21, 2015 | 52.50 | 52.58 | 52.15 | 52.29 | 10,279,222 | -0.05(-0.10%) |
Apr 20, 2015 | 51.29 | 52.47 | 51.24 | 52.35 | 16,906,890 | +1.16(+2.27%) |
Apr 17, 2015 | 51.47 | 51.82 | 51.07 | 51.18 | 18,372,018 | -0.61(-1.17%) |
Apr 16, 2015 | 51.98 | 52.00 | 51.65 | 51.79 | 13,963,711 | -0.42(-0.80%) |
Apr 15, 2015 | 52.84 | 53.00 | 52.00 | 52.21 | 15,634,434 | -0.39(-0.74%) |
Apr 14, 2015 | 52.74 | 52.77 | 52.32 | 52.60 | 16,133,428 | +0.18(+0.35%) |
Apr 13, 2015 | 54.32 | 54.83 | 52.35 | 52.42 | 37,517,336 | -0.33(-0.62%) |
Apr 10, 2015 | 52.37 | 52.77 | 52.22 | 52.74 | 13,686,673 | +0.27(+0.51%) |
Apr 09, 2015 | 51.42 | 52.69 | 51.33 | 52.48 | 18,579,264 | +1.18(+2.30%) |
Apr 08, 2015 | 51.05 | 51.55 | 51.04 | 51.29 | 20,695,426 | -0.04(-0.08%) |
Apr 07, 2015 | 51.65 | 51.95 | 51.29 | 51.34 | 18,288,440 | -0.34(-0.66%) |
Apr 06, 2015 | 50.48 | 51.83 | 50.47 | 51.68 | 15,609,905 | -0.16(-0.31%) |
Apr 02, 2015 | 53.02 | 51.84 | 51.84 | 51.84 | 18,627,832 | -1.11(-2.10%) |