Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.55 | 50.11 | 48.39 | 49.55 | 3,990,800 | +1.33(+2.75%) |
Jun 29, 2015 | 48.89 | 49.45 | 48.18 | 48.22 | 1,981,444 | -0.96(-1.96%) |
Jun 26, 2015 | 49.85 | 50.64 | 49.10 | 49.19 | 7,121,342 | -0.12(-0.23%) |
Jun 25, 2015 | 48.70 | 49.43 | 48.64 | 49.30 | 2,516,547 | +0.66(+1.36%) |
Jun 24, 2015 | 48.82 | 49.23 | 48.57 | 48.64 | 1,614,638 | -0.42(-0.85%) |
Jun 23, 2015 | 49.56 | 49.78 | 49.05 | 49.06 | 1,795,023 | -0.42(-0.86%) |
Jun 22, 2015 | 48.96 | 49.48 | 48.63 | 49.48 | 3,623,806 | +0.73(+1.50%) |
Jun 19, 2015 | 49.43 | 49.44 | 48.53 | 48.75 | 4,795,562 | -0.78(-1.57%) |
Jun 18, 2015 | 48.85 | 50.10 | 48.85 | 49.53 | 3,358,403 | +0.70(+1.44%) |
Jun 17, 2015 | 49.10 | 49.10 | 48.01 | 48.82 | 27,914,858 | -0.64(-1.29%) |
Jun 16, 2015 | 48.99 | 49.61 | 48.56 | 49.46 | 3,247,107 | +0.50(+1.02%) |
Jun 15, 2015 | 48.43 | 49.02 | 48.10 | 48.96 | 3,042,320 | +0.22(+0.45%) |
Jun 12, 2015 | 49.09 | 49.31 | 48.72 | 48.74 | 2,189,930 | -0.48(-0.97%) |
Jun 11, 2015 | 49.42 | 49.95 | 49.12 | 49.22 | 3,278,606 | -0.18(-0.36%) |
Jun 10, 2015 | 48.92 | 49.62 | 48.84 | 49.40 | 2,308,776 | +0.74(+1.53%) |
Jun 09, 2015 | 48.51 | 48.96 | 48.43 | 48.65 | 2,163,983 | +0.04(+0.09%) |
Jun 08, 2015 | 48.97 | 49.33 | 48.57 | 48.61 | 2,439,318 | -0.39(-0.80%) |
Jun 05, 2015 | 48.87 | 49.52 | 48.72 | 49.00 | 4,109,636 | -0.09(-0.19%) |
Jun 04, 2015 | 49.32 | 49.63 | 49.00 | 49.10 | 5,710,964 | -0.52(-1.04%) |
Jun 03, 2015 | 49.36 | 49.90 | 48.92 | 49.61 | 4,213,298 | +0.39(+0.80%) |
Jun 02, 2015 | 48.84 | 49.54 | 48.75 | 49.22 | 3,417,982 | +0.41(+0.84%) |
Jun 01, 2015 | 48.83 | 49.33 | 48.42 | 48.81 | 4,285,279 | +0.11(+0.23%) |
May 29, 2015 | 49.65 | 49.74 | 48.70 | 48.70 | 6,023,032 | -0.89(-1.79%) |
May 28, 2015 | 49.56 | 49.82 | 49.07 | 49.59 | 4,113,418 | +0.05(+0.10%) |
May 27, 2015 | 49.31 | 49.66 | 48.91 | 49.54 | 4,267,467 | +0.35(+0.70%) |
May 26, 2015 | 49.19 | 49.41 | 48.88 | 49.19 | 5,004,825 | -0.28(-0.57%) |
May 22, 2015 | 49.22 | 49.47 | 49.47 | 49.47 | 25,190,508 | +0.59(+1.21%) |
May 21, 2015 | 48.01 | 49.42 | 47.74 | 48.88 | 7,044,527 | +0.95(+1.97%) |
May 20, 2015 | 47.81 | 48.22 | 47.53 | 47.94 | 4,165,583 | +0.11(+0.23%) |
May 19, 2015 | 47.52 | 47.85 | 47.25 | 47.83 | 3,924,796 | +0.41(+0.87%) |
May 18, 2015 | 47.31 | 47.75 | 47.18 | 47.42 | 4,158,746 | +0.13(+0.27%) |
May 15, 2015 | 46.86 | 47.45 | 46.65 | 47.29 | 4,861,842 | +0.38(+0.80%) |
May 14, 2015 | 47.12 | 47.31 | 46.65 | 46.91 | 4,533,078 | -0.16(-0.34%) |
May 13, 2015 | 46.47 | 47.21 | 46.41 | 47.07 | 3,155,789 | +0.54(+1.17%) |
May 12, 2015 | 47.02 | 47.17 | 46.50 | 46.53 | 4,001,295 | -0.78(-1.64%) |
May 11, 2015 | 47.82 | 48.02 | 46.91 | 47.31 | 6,167,611 | -0.38(-0.79%) |
May 08, 2015 | 47.63 | 48.07 | 46.84 | 47.69 | 7,595,414 | +1.65(+3.59%) |
May 07, 2015 | 45.16 | 46.26 | 44.43 | 46.03 | 7,629,051 | +0.84(+1.86%) |
May 06, 2015 | 44.53 | 45.32 | 44.47 | 45.19 | 4,039,580 | +0.67(+1.51%) |
May 05, 2015 | 45.16 | 45.33 | 44.45 | 44.52 | 3,783,444 | -0.55(-1.22%) |
May 04, 2015 | 45.07 | 45.61 | 45.01 | 45.07 | 2,796,780 | -0.11(-0.24%) |
May 01, 2015 | 44.46 | 45.42 | 44.13 | 45.18 | 3,507,784 | +1.08(+2.45%) |
Apr 30, 2015 | 44.80 | 44.82 | 43.99 | 44.10 | 4,850,145 | -0.62(-1.38%) |
Apr 29, 2015 | 44.30 | 44.90 | 43.92 | 44.72 | 3,027,877 | +0.56(+1.27%) |
Apr 28, 2015 | 44.03 | 44.30 | 43.45 | 44.16 | 3,368,869 | -0.11(-0.25%) |
Apr 27, 2015 | 45.21 | 45.34 | 44.22 | 44.26 | 4,505,354 | -0.90(-2.00%) |
Apr 24, 2015 | 44.47 | 45.22 | 44.39 | 45.17 | 3,409,898 | +0.72(+1.61%) |
Apr 23, 2015 | 43.87 | 44.70 | 43.73 | 44.45 | 3,519,250 | +0.63(+1.45%) |
Apr 22, 2015 | 43.84 | 44.02 | 43.25 | 43.82 | 2,731,142 | -0.03(-0.06%) |
Apr 21, 2015 | 44.06 | 44.33 | 43.81 | 43.85 | 4,873,737 | -0.33(-0.75%) |
Apr 20, 2015 | 44.71 | 45.07 | 44.07 | 44.18 | 4,376,797 | -0.50(-1.12%) |
Apr 17, 2015 | 44.83 | 45.58 | 44.63 | 44.68 | 5,451,053 | -0.27(-0.59%) |
Apr 16, 2015 | 43.72 | 45.38 | 43.57 | 44.94 | 4,948,214 | +0.96(+2.19%) |
Apr 15, 2015 | 43.31 | 44.24 | 43.31 | 43.98 | 3,905,599 | +0.66(+1.52%) |
Apr 14, 2015 | 43.52 | 43.56 | 42.80 | 43.32 | 3,254,483 | -0.25(-0.57%) |
Apr 13, 2015 | 43.91 | 44.16 | 43.46 | 43.57 | 2,797,191 | -0.08(-0.18%) |
Apr 10, 2015 | 43.69 | 43.94 | 43.20 | 43.65 | 3,898,174 | -0.04(-0.10%) |
Apr 09, 2015 | 43.43 | 44.13 | 43.43 | 43.69 | 3,913,539 | -0.02(-0.05%) |
Apr 08, 2015 | 43.18 | 44.00 | 43.18 | 43.71 | 4,805,785 | +0.57(+1.32%) |
Apr 07, 2015 | 43.19 | 43.72 | 43.05 | 43.14 | 3,011,046 | -0.01(-0.03%) |
Apr 06, 2015 | 42.87 | 43.50 | 42.65 | 43.16 | 3,706,881 | +0.17(+0.39%) |
Apr 02, 2015 | 43.32 | 42.99 | 42.99 | 42.99 | 17,926,658 | -0.60(-1.38%) |