Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.39 | 51.90 | 51.17 | 51.73 | 1,972,183 | +0.76(+1.48%) |
Jun 29, 2015 | 51.76 | 52.15 | 50.91 | 50.97 | 2,215,017 | -0.99(-1.90%) |
Jun 26, 2015 | 51.52 | 52.33 | 51.41 | 51.96 | 5,341,008 | +0.96(+1.89%) |
Jun 25, 2015 | 50.77 | 51.16 | 50.64 | 50.99 | 1,932,075 | +0.39(+0.78%) |
Jun 24, 2015 | 50.73 | 51.32 | 50.36 | 50.60 | 1,836,494 | -0.23(-0.46%) |
Jun 23, 2015 | 50.43 | 50.90 | 50.17 | 50.83 | 1,832,064 | +0.75(+1.49%) |
Jun 22, 2015 | 49.74 | 50.18 | 49.42 | 50.08 | 1,279,415 | +0.53(+1.08%) |
Jun 19, 2015 | 49.20 | 50.00 | 48.96 | 49.55 | 6,015,675 | +0.36(+0.72%) |
Jun 18, 2015 | 48.77 | 49.34 | 48.77 | 49.19 | 1,241,725 | +0.42(+0.87%) |
Jun 17, 2015 | 48.64 | 48.92 | 48.45 | 48.77 | 1,120,185 | +0.13(+0.27%) |
Jun 16, 2015 | 48.21 | 48.88 | 48.21 | 48.64 | 1,342,175 | +0.34(+0.70%) |
Jun 15, 2015 | 48.59 | 48.59 | 48.06 | 48.30 | 1,758,066 | -0.64(-1.31%) |
Jun 12, 2015 | 48.40 | 49.21 | 48.40 | 48.94 | 1,462,782 | +0.19(+0.38%) |
Jun 11, 2015 | 48.33 | 48.75 | 48.19 | 48.75 | 1,537,618 | +0.51(+1.06%) |
Jun 10, 2015 | 48.06 | 48.38 | 47.87 | 48.25 | 1,655,623 | +0.39(+0.81%) |
Jun 09, 2015 | 48.26 | 48.40 | 47.33 | 47.86 | 2,114,338 | -0.39(-0.80%) |
Jun 08, 2015 | 48.48 | 48.82 | 48.18 | 48.25 | 1,828,443 | -0.13(-0.27%) |
Jun 05, 2015 | 48.62 | 48.63 | 48.11 | 48.38 | 1,496,740 | -0.19(-0.38%) |
Jun 04, 2015 | 48.76 | 49.08 | 48.51 | 48.56 | 1,432,515 | -0.53(-1.08%) |
Jun 03, 2015 | 48.37 | 49.27 | 48.26 | 49.09 | 1,868,656 | +0.77(+1.60%) |
Jun 02, 2015 | 48.64 | 49.02 | 48.25 | 48.32 | 2,810,789 | -0.48(-0.98%) |
Jun 01, 2015 | 48.88 | 49.39 | 48.65 | 48.80 | 1,811,891 | +0.02(+0.03%) |
May 29, 2015 | 48.72 | 48.91 | 48.35 | 48.79 | 2,203,516 | +0.05(+0.11%) |
May 28, 2015 | 48.90 | 49.15 | 48.69 | 48.73 | 1,547,031 | -0.22(-0.44%) |
May 27, 2015 | 48.31 | 49.00 | 48.21 | 48.95 | 1,901,033 | +0.66(+1.37%) |
May 26, 2015 | 49.17 | 49.32 | 48.09 | 48.28 | 3,771,431 | -0.70(-1.43%) |
May 22, 2015 | 50.22 | 48.99 | 48.99 | 48.99 | 8,957,188 | -0.42(-0.84%) |
May 21, 2015 | 48.89 | 49.70 | 48.67 | 49.40 | 5,299,664 | +0.39(+0.80%) |
May 20, 2015 | 48.86 | 49.19 | 48.06 | 49.01 | 4,782,976 | +0.03(+0.06%) |
May 19, 2015 | 48.85 | 49.19 | 48.10 | 48.98 | 4,499,514 | +0.52(+1.07%) |
May 18, 2015 | 47.84 | 48.55 | 47.71 | 48.46 | 2,344,766 | +0.86(+1.80%) |
May 15, 2015 | 47.43 | 47.79 | 47.13 | 47.60 | 1,551,661 | +0.29(+0.60%) |
May 14, 2015 | 47.54 | 47.60 | 46.81 | 47.32 | 2,270,399 | -0.04(-0.08%) |
May 13, 2015 | 46.99 | 47.40 | 46.72 | 47.36 | 2,199,469 | +0.40(+0.85%) |
May 12, 2015 | 47.33 | 47.33 | 46.64 | 46.96 | 2,195,872 | -0.65(-1.36%) |
May 11, 2015 | 47.63 | 47.84 | 47.50 | 47.60 | 2,180,514 | +0.18(+0.37%) |
May 08, 2015 | 47.87 | 48.15 | 47.30 | 47.43 | 2,272,844 | -0.13(-0.28%) |
May 07, 2015 | 47.11 | 47.74 | 46.98 | 47.56 | 2,118,195 | +0.54(+1.15%) |
May 06, 2015 | 46.91 | 47.20 | 46.46 | 47.02 | 2,026,087 | +0.15(+0.31%) |
May 05, 2015 | 46.58 | 47.01 | 46.42 | 46.87 | 1,713,305 | +0.11(+0.23%) |
May 04, 2015 | 46.87 | 47.07 | 46.56 | 46.76 | 1,504,711 | +0.23(+0.50%) |
May 01, 2015 | 46.01 | 46.66 | 45.95 | 46.53 | 1,525,480 | +0.64(+1.40%) |
Apr 30, 2015 | 45.73 | 46.43 | 45.73 | 45.89 | 2,175,488 | -0.01(-0.02%) |
Apr 29, 2015 | 46.21 | 46.39 | 45.56 | 45.90 | 2,042,886 | -0.42(-0.92%) |
Apr 28, 2015 | 46.17 | 46.84 | 45.98 | 46.32 | 1,652,744 | -0.05(-0.10%) |
Apr 27, 2015 | 47.09 | 47.24 | 46.27 | 46.37 | 1,581,774 | -0.61(-1.30%) |
Apr 24, 2015 | 46.94 | 47.26 | 46.83 | 46.98 | 1,540,416 | +0.11(+0.23%) |
Apr 23, 2015 | 46.34 | 47.06 | 46.34 | 46.87 | 1,373,877 | +0.56(+1.20%) |
Apr 22, 2015 | 46.43 | 46.56 | 45.72 | 46.32 | 1,612,729 | -0.06(-0.13%) |
Apr 21, 2015 | 46.32 | 46.62 | 46.19 | 46.38 | 1,924,161 | +0.19(+0.42%) |
Apr 20, 2015 | 46.00 | 46.38 | 45.59 | 46.18 | 1,849,567 | +0.40(+0.88%) |
Apr 17, 2015 | 46.61 | 46.73 | 45.55 | 45.78 | 3,347,092 | -1.11(-2.37%) |
Apr 16, 2015 | 46.99 | 47.42 | 46.82 | 46.89 | 1,879,680 | -0.08(-0.16%) |
Apr 15, 2015 | 46.95 | 47.29 | 46.64 | 46.97 | 2,446,408 | +0.20(+0.43%) |
Apr 14, 2015 | 47.44 | 47.61 | 46.55 | 46.77 | 2,311,089 | -0.72(-1.52%) |
Apr 13, 2015 | 47.60 | 47.73 | 47.36 | 47.49 | 1,541,874 | -0.18(-0.39%) |
Apr 10, 2015 | 48.05 | 48.08 | 47.33 | 47.68 | 1,878,509 | -0.42(-0.86%) |
Apr 09, 2015 | 48.01 | 48.35 | 47.75 | 48.09 | 2,357,978 | -0.05(-0.11%) |
Apr 08, 2015 | 47.36 | 48.25 | 47.36 | 48.15 | 2,960,947 | +0.83(+1.75%) |
Apr 07, 2015 | 48.04 | 48.16 | 47.26 | 47.32 | 2,339,743 | -0.76(-1.58%) |
Apr 06, 2015 | 47.86 | 48.62 | 47.80 | 48.08 | 1,853,733 | -0.04(-0.08%) |
Apr 02, 2015 | 48.38 | 48.12 | 48.12 | 48.12 | 1,869,124 | +0.05(+0.11%) |