Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.57 | 45.67 | 44.97 | 45.37 | 2,353,119 | +0.34(+0.75%) |
Jun 29, 2015 | 45.50 | 45.61 | 44.99 | 45.04 | 2,728,817 | -0.79(-1.72%) |
Jun 26, 2015 | 46.46 | 46.46 | 45.78 | 45.82 | 4,456,978 | -0.41(-0.89%) |
Jun 25, 2015 | 46.61 | 46.61 | 46.12 | 46.23 | 1,353,804 | -0.35(-0.74%) |
Jun 24, 2015 | 46.95 | 47.14 | 46.36 | 46.58 | 2,220,515 | -0.28(-0.60%) |
Jun 23, 2015 | 47.20 | 47.54 | 46.85 | 46.86 | 2,820,730 | -0.44(-0.94%) |
Jun 22, 2015 | 47.33 | 47.59 | 47.17 | 47.31 | 3,000,395 | +0.36(+0.77%) |
Jun 19, 2015 | 47.49 | 47.51 | 46.73 | 46.94 | 4,419,748 | -0.57(-1.20%) |
Jun 18, 2015 | 46.36 | 48.00 | 46.36 | 47.52 | 8,736,695 | +1.89(+4.15%) |
Jun 17, 2015 | 44.27 | 45.99 | 44.10 | 45.62 | 4,889,580 | +1.57(+3.56%) |
Jun 16, 2015 | 43.87 | 44.11 | 43.78 | 44.05 | 1,345,549 | +0.15(+0.35%) |
Jun 15, 2015 | 43.51 | 44.00 | 43.34 | 43.90 | 2,430,035 | +0.00(+0.00%) |
Jun 12, 2015 | 43.81 | 44.15 | 43.81 | 43.90 | 2,295,926 | -0.16(-0.37%) |
Jun 11, 2015 | 43.51 | 44.06 | 43.43 | 44.06 | 3,081,952 | +0.02(+0.05%) |
Jun 10, 2015 | 43.15 | 44.16 | 43.12 | 44.04 | 2,390,349 | +0.54(+1.24%) |
Jun 09, 2015 | 43.43 | 43.73 | 43.19 | 43.50 | 1,754,431 | +0.10(+0.22%) |
Jun 08, 2015 | 43.67 | 43.79 | 43.36 | 43.40 | 2,133,820 | -0.32(-0.74%) |
Jun 05, 2015 | 43.63 | 43.88 | 43.43 | 43.72 | 1,644,722 | +0.10(+0.24%) |
Jun 04, 2015 | 43.59 | 44.04 | 43.49 | 43.62 | 1,631,907 | -0.29(-0.66%) |
Jun 03, 2015 | 43.67 | 44.33 | 43.67 | 43.91 | 2,147,376 | +0.41(+0.94%) |
Jun 02, 2015 | 42.84 | 44.26 | 42.84 | 43.50 | 2,634,521 | +0.51(+1.18%) |
Jun 01, 2015 | 43.22 | 43.22 | 42.76 | 42.99 | 2,915,997 | -0.08(-0.19%) |
May 29, 2015 | 43.44 | 43.47 | 42.98 | 43.07 | 3,224,983 | -0.43(-0.98%) |
May 28, 2015 | 44.14 | 44.23 | 43.29 | 43.50 | 3,316,282 | -0.76(-1.73%) |
May 27, 2015 | 44.29 | 44.50 | 44.04 | 44.26 | 2,450,309 | +0.02(+0.05%) |
May 26, 2015 | 45.67 | 45.67 | 43.93 | 44.24 | 3,181,031 | -1.37(-3.00%) |
May 22, 2015 | 45.65 | 45.61 | 45.61 | 45.61 | 2,634,920 | -0.04(-0.09%) |
May 21, 2015 | 45.25 | 45.73 | 45.17 | 45.65 | 2,455,870 | +0.38(+0.83%) |
May 20, 2015 | 44.83 | 45.38 | 44.76 | 45.27 | 2,799,214 | +0.44(+0.98%) |
May 19, 2015 | 45.11 | 45.11 | 44.63 | 44.83 | 2,428,021 | -0.14(-0.32%) |
May 18, 2015 | 44.61 | 45.00 | 44.54 | 44.97 | 2,503,063 | +0.38(+0.84%) |
May 15, 2015 | 43.83 | 44.62 | 43.73 | 44.60 | 4,944,456 | +0.86(+1.98%) |
May 14, 2015 | 44.43 | 44.45 | 42.48 | 43.73 | 9,236,386 | -0.95(-2.13%) |
May 13, 2015 | 45.17 | 45.23 | 44.61 | 44.69 | 2,385,075 | -0.30(-0.68%) |
May 12, 2015 | 45.35 | 45.52 | 44.93 | 44.99 | 2,185,049 | -0.56(-1.23%) |
May 11, 2015 | 45.65 | 46.13 | 45.53 | 45.55 | 1,456,295 | -0.28(-0.61%) |
May 08, 2015 | 45.97 | 46.36 | 45.78 | 45.83 | 1,544,359 | +0.30(+0.65%) |
May 07, 2015 | 45.19 | 45.65 | 45.09 | 45.53 | 1,350,581 | +0.26(+0.58%) |
May 06, 2015 | 45.81 | 45.86 | 45.09 | 45.27 | 2,729,885 | -0.50(-1.10%) |
May 05, 2015 | 45.45 | 46.11 | 45.37 | 45.77 | 4,143,289 | +0.37(+0.81%) |
May 04, 2015 | 45.47 | 45.69 | 45.28 | 45.41 | 2,867,627 | +0.09(+0.19%) |
May 01, 2015 | 45.40 | 45.47 | 45.13 | 45.32 | 2,552,815 | +0.30(+0.68%) |
Apr 30, 2015 | 45.45 | 45.55 | 44.98 | 45.01 | 3,098,404 | -0.51(-1.13%) |
Apr 29, 2015 | 45.33 | 45.71 | 45.27 | 45.53 | 2,829,426 | -0.06(-0.14%) |
Apr 28, 2015 | 46.18 | 46.38 | 45.37 | 45.59 | 3,700,355 | -0.46(-0.99%) |
Apr 27, 2015 | 45.99 | 46.18 | 45.54 | 46.05 | 3,465,276 | +0.22(+0.47%) |
Apr 24, 2015 | 45.98 | 46.28 | 45.71 | 45.83 | 3,069,987 | +0.22(+0.49%) |
Apr 23, 2015 | 45.23 | 45.81 | 44.96 | 45.61 | 3,745,495 | +0.58(+1.28%) |
Apr 22, 2015 | 44.65 | 45.61 | 44.45 | 45.03 | 9,419,126 | +0.41(+0.92%) |
Apr 21, 2015 | 45.20 | 46.27 | 44.52 | 44.62 | 19,319,182 | -4.84(-9.79%) |
Apr 20, 2015 | 48.84 | 49.51 | 48.79 | 49.47 | 4,273,594 | +0.94(+1.93%) |
Apr 17, 2015 | 49.10 | 49.11 | 48.28 | 48.53 | 3,109,448 | -0.89(-1.80%) |
Apr 16, 2015 | 49.36 | 49.59 | 48.96 | 49.42 | 2,843,968 | +0.01(+0.02%) |
Apr 15, 2015 | 49.80 | 49.86 | 49.31 | 49.41 | 2,513,644 | -0.38(-0.76%) |
Apr 14, 2015 | 49.70 | 49.94 | 49.00 | 49.79 | 1,726,811 | -0.22(-0.43%) |
Apr 13, 2015 | 50.15 | 50.39 | 49.90 | 50.00 | 1,763,660 | -0.06(-0.11%) |
Apr 10, 2015 | 50.17 | 50.42 | 49.87 | 50.06 | 2,074,989 | -0.06(-0.13%) |
Apr 09, 2015 | 49.68 | 50.18 | 49.63 | 50.12 | 2,233,076 | +0.21(+0.42%) |
Apr 08, 2015 | 49.47 | 50.08 | 49.47 | 49.92 | 3,463,413 | +0.74(+1.51%) |
Apr 07, 2015 | 49.15 | 49.57 | 48.98 | 49.17 | 2,660,261 | -0.17(-0.34%) |
Apr 06, 2015 | 48.67 | 49.61 | 48.49 | 49.34 | 3,375,542 | +0.45(+0.92%) |
Apr 02, 2015 | 48.21 | 48.89 | 48.89 | 48.89 | 1,804,272 | +0.62(+1.28%) |