Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.38 | 49.39 | 48.90 | 49.00 | 8,301,128 | +0.16(+0.33%) |
Jun 29, 2015 | 49.57 | 49.67 | 48.84 | 48.84 | 9,923,913 | -0.93(-1.86%) |
Jun 26, 2015 | 49.16 | 50.05 | 47.73 | 49.77 | 22,361,932 | +2.04(+4.27%) |
Jun 25, 2015 | 48.45 | 48.45 | 47.48 | 47.73 | 11,889,527 | -0.45(-0.94%) |
Jun 24, 2015 | 48.63 | 48.71 | 48.10 | 48.18 | 5,571,294 | -0.44(-0.91%) |
Jun 23, 2015 | 48.63 | 48.66 | 48.46 | 48.63 | 6,538,981 | +0.19(+0.38%) |
Jun 22, 2015 | 48.47 | 48.74 | 48.38 | 48.44 | 4,614,732 | +0.12(+0.24%) |
Jun 19, 2015 | 48.10 | 48.47 | 48.09 | 48.32 | 8,030,471 | +0.24(+0.50%) |
Jun 18, 2015 | 47.65 | 48.39 | 47.63 | 48.08 | 6,272,348 | +0.57(+1.19%) |
Jun 17, 2015 | 47.51 | 47.71 | 47.21 | 47.52 | 4,488,887 | +0.09(+0.18%) |
Jun 16, 2015 | 46.94 | 47.62 | 46.92 | 47.43 | 5,548,810 | +0.55(+1.17%) |
Jun 15, 2015 | 46.77 | 47.11 | 46.60 | 46.88 | 5,403,199 | -0.20(-0.41%) |
Jun 12, 2015 | 46.97 | 47.22 | 46.83 | 47.08 | 4,555,621 | -0.05(-0.10%) |
Jun 11, 2015 | 47.67 | 47.68 | 46.94 | 47.12 | 6,809,702 | +0.24(+0.52%) |
Jun 10, 2015 | 46.19 | 47.19 | 46.12 | 46.88 | 6,911,295 | +0.90(+1.96%) |
Jun 09, 2015 | 46.04 | 46.24 | 45.72 | 45.97 | 3,832,004 | -0.04(-0.09%) |
Jun 08, 2015 | 46.09 | 46.22 | 45.99 | 46.02 | 4,755,130 | -0.27(-0.58%) |
Jun 05, 2015 | 46.04 | 46.38 | 45.87 | 46.28 | 4,179,434 | +0.04(+0.08%) |
Jun 04, 2015 | 46.30 | 46.86 | 46.10 | 46.25 | 4,923,694 | -0.25(-0.55%) |
Jun 03, 2015 | 46.40 | 46.76 | 46.16 | 46.50 | 5,254,076 | +0.18(+0.39%) |
Jun 02, 2015 | 46.18 | 46.58 | 46.05 | 46.32 | 5,483,313 | +0.16(+0.34%) |
Jun 01, 2015 | 46.16 | 46.40 | 46.02 | 46.16 | 5,449,621 | +0.04(+0.09%) |
May 29, 2015 | 46.41 | 46.44 | 45.83 | 46.12 | 6,130,996 | -0.29(-0.62%) |
May 28, 2015 | 46.37 | 46.70 | 46.05 | 46.41 | 6,372,813 | -0.18(-0.39%) |
May 27, 2015 | 46.88 | 47.08 | 46.35 | 46.59 | 9,818,012 | -0.26(-0.56%) |
May 26, 2015 | 47.31 | 47.45 | 46.74 | 46.85 | 6,281,835 | -0.46(-0.97%) |
May 22, 2015 | 47.66 | 47.31 | 47.31 | 47.31 | 12,482,947 | +0.01(+0.03%) |
May 21, 2015 | 47.51 | 47.66 | 47.22 | 47.29 | 6,018,560 | -0.10(-0.20%) |
May 20, 2015 | 47.53 | 47.63 | 47.21 | 47.39 | 5,960,130 | -0.01(-0.03%) |
May 19, 2015 | 47.39 | 47.65 | 47.27 | 47.40 | 6,590,796 | -0.05(-0.11%) |
May 18, 2015 | 47.62 | 47.79 | 47.30 | 47.45 | 5,568,664 | -0.10(-0.22%) |
May 15, 2015 | 46.95 | 47.58 | 46.83 | 47.56 | 8,681,304 | +0.70(+1.49%) |
May 14, 2015 | 46.63 | 46.89 | 46.35 | 46.86 | 5,997,075 | +0.58(+1.25%) |
May 13, 2015 | 46.52 | 46.54 | 46.11 | 46.28 | 4,976,011 | -0.10(-0.21%) |
May 12, 2015 | 46.20 | 46.52 | 46.02 | 46.37 | 5,161,633 | -0.19(-0.41%) |
May 11, 2015 | 46.40 | 46.76 | 46.25 | 46.56 | 5,893,373 | +0.16(+0.34%) |
May 08, 2015 | 46.34 | 46.80 | 46.34 | 46.41 | 6,109,001 | +0.45(+0.98%) |
May 07, 2015 | 45.50 | 46.02 | 45.31 | 45.96 | 6,099,673 | +0.56(+1.23%) |
May 06, 2015 | 45.42 | 45.75 | 45.16 | 45.40 | 5,955,722 | -0.09(-0.20%) |
May 05, 2015 | 45.49 | 45.69 | 45.42 | 45.49 | 5,634,085 | -0.19(-0.41%) |
May 04, 2015 | 45.75 | 45.84 | 45.52 | 45.68 | 5,030,640 | +0.02(+0.05%) |
May 01, 2015 | 45.25 | 45.67 | 45.03 | 45.65 | 7,376,896 | +0.88(+1.96%) |
Apr 30, 2015 | 45.19 | 45.53 | 44.60 | 44.77 | 7,171,006 | -0.60(-1.33%) |
Apr 29, 2015 | 45.09 | 45.52 | 44.97 | 45.38 | 5,954,856 | +0.14(+0.31%) |
Apr 28, 2015 | 45.66 | 45.66 | 44.93 | 45.24 | 6,657,392 | -0.49(-1.07%) |
Apr 27, 2015 | 45.88 | 46.21 | 45.65 | 45.73 | 5,693,509 | -0.00(-0.01%) |
Apr 24, 2015 | 45.51 | 45.88 | 45.40 | 45.73 | 4,783,535 | -0.07(-0.16%) |
Apr 23, 2015 | 45.20 | 46.02 | 45.05 | 45.80 | 5,149,741 | +0.43(+0.96%) |
Apr 22, 2015 | 45.44 | 45.48 | 44.98 | 45.37 | 4,311,007 | -0.06(-0.14%) |
Apr 21, 2015 | 45.64 | 45.69 | 45.17 | 45.43 | 5,657,041 | +0.14(+0.30%) |
Apr 20, 2015 | 44.88 | 45.45 | 44.86 | 45.30 | 6,852,698 | +0.65(+1.46%) |
Apr 17, 2015 | 44.92 | 45.01 | 44.46 | 44.64 | 6,677,158 | -0.61(-1.35%) |
Apr 16, 2015 | 45.07 | 45.38 | 45.03 | 45.25 | 4,529,713 | +0.03(+0.07%) |
Apr 15, 2015 | 45.59 | 45.63 | 45.18 | 45.22 | 6,309,336 | +0.14(+0.30%) |
Apr 14, 2015 | 44.87 | 45.21 | 44.71 | 45.09 | 5,265,588 | +0.12(+0.26%) |
Apr 13, 2015 | 45.29 | 45.33 | 44.87 | 44.97 | 8,072,406 | -0.32(-0.70%) |
Apr 10, 2015 | 45.72 | 45.79 | 45.27 | 45.29 | 6,532,114 | -0.34(-0.74%) |
Apr 09, 2015 | 45.75 | 46.07 | 45.57 | 45.63 | 5,850,071 | -0.05(-0.12%) |
Apr 08, 2015 | 45.30 | 45.74 | 45.17 | 45.68 | 7,198,939 | +0.56(+1.23%) |
Apr 07, 2015 | 45.18 | 45.42 | 45.06 | 45.12 | 4,407,969 | -0.05(-0.12%) |
Apr 06, 2015 | 44.73 | 45.59 | 44.64 | 45.18 | 5,549,108 | +0.03(+0.07%) |
Apr 02, 2015 | 45.32 | 45.15 | 45.15 | 45.15 | 8,477,667 | +0.05(+0.11%) |