Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.92 | 45.98 | 45.42 | 45.83 | 7,177,744 | +0.30(+0.66%) |
Jun 29, 2015 | 45.83 | 46.07 | 45.52 | 45.53 | 7,044,415 | -0.87(-1.88%) |
Jun 26, 2015 | 46.38 | 46.48 | 46.06 | 46.40 | 8,957,297 | -0.03(-0.06%) |
Jun 25, 2015 | 47.14 | 47.14 | 46.36 | 46.43 | 6,306,797 | -0.46(-0.97%) |
Jun 24, 2015 | 47.11 | 47.42 | 46.89 | 46.89 | 5,326,468 | -0.25(-0.54%) |
Jun 23, 2015 | 46.77 | 47.27 | 46.65 | 47.14 | 4,882,011 | +0.44(+0.94%) |
Jun 22, 2015 | 46.62 | 46.99 | 46.41 | 46.70 | 5,838,161 | +0.17(+0.37%) |
Jun 19, 2015 | 46.68 | 47.22 | 46.36 | 46.53 | 17,589,642 | -0.43(-0.92%) |
Jun 18, 2015 | 47.12 | 47.39 | 46.86 | 46.96 | 7,254,199 | -0.12(-0.25%) |
Jun 17, 2015 | 47.67 | 47.86 | 46.80 | 47.08 | 6,349,899 | -0.25(-0.54%) |
Jun 16, 2015 | 47.34 | 47.42 | 46.78 | 47.33 | 7,116,143 | +0.12(+0.25%) |
Jun 15, 2015 | 47.07 | 47.49 | 46.86 | 47.21 | 6,312,025 | -0.18(-0.38%) |
Jun 12, 2015 | 47.58 | 47.65 | 47.11 | 47.39 | 6,696,202 | -0.39(-0.81%) |
Jun 11, 2015 | 47.74 | 47.94 | 47.65 | 47.78 | 5,213,738 | +0.01(+0.02%) |
Jun 10, 2015 | 47.69 | 47.94 | 47.38 | 47.77 | 6,400,491 | +0.72(+1.52%) |
Jun 09, 2015 | 47.59 | 48.00 | 47.06 | 47.06 | 8,465,036 | -0.28(-0.58%) |
Jun 08, 2015 | 46.95 | 47.36 | 46.85 | 47.33 | 8,885,484 | +0.29(+0.62%) |
Jun 05, 2015 | 46.83 | 47.92 | 46.80 | 47.04 | 7,785,634 | +0.03(+0.06%) |
Jun 04, 2015 | 47.32 | 47.56 | 46.96 | 47.01 | 7,184,153 | -0.60(-1.25%) |
Jun 03, 2015 | 47.62 | 47.98 | 47.48 | 47.61 | 7,210,597 | -0.20(-0.42%) |
Jun 02, 2015 | 47.53 | 47.99 | 47.31 | 47.81 | 6,803,322 | +0.34(+0.72%) |
Jun 01, 2015 | 48.10 | 48.11 | 47.19 | 47.47 | 5,548,461 | -0.05(-0.11%) |
May 29, 2015 | 47.53 | 47.82 | 47.34 | 47.52 | 7,640,500 | -0.13(-0.28%) |
May 28, 2015 | 47.41 | 47.72 | 47.09 | 47.65 | 6,958,251 | +0.03(+0.06%) |
May 27, 2015 | 47.71 | 48.50 | 47.53 | 47.62 | 9,051,998 | -0.01(-0.03%) |
May 26, 2015 | 48.18 | 48.32 | 47.39 | 47.64 | 8,211,398 | -0.95(-1.95%) |
May 22, 2015 | 48.53 | 48.59 | 48.59 | 48.59 | 5,098,833 | -0.35(-0.72%) |
May 21, 2015 | 48.60 | 49.06 | 48.41 | 48.94 | 8,107,275 | +0.60(+1.23%) |
May 20, 2015 | 48.32 | 48.47 | 47.85 | 48.34 | 6,482,746 | +0.29(+0.61%) |
May 19, 2015 | 48.51 | 48.51 | 48.04 | 48.05 | 10,768,046 | -0.68(-1.39%) |
May 18, 2015 | 48.51 | 48.86 | 48.09 | 48.73 | 6,991,234 | +0.21(+0.43%) |
May 15, 2015 | 48.15 | 48.74 | 48.01 | 48.52 | 6,408,809 | +0.25(+0.52%) |
May 14, 2015 | 48.36 | 48.78 | 48.20 | 48.27 | 5,889,006 | +0.02(+0.05%) |
May 13, 2015 | 48.55 | 48.72 | 48.07 | 48.25 | 7,351,493 | -0.01(-0.02%) |
May 12, 2015 | 48.18 | 48.44 | 48.00 | 48.26 | 6,396,282 | +0.09(+0.18%) |
May 11, 2015 | 49.53 | 49.58 | 48.04 | 48.17 | 9,841,061 | -1.39(-2.81%) |
May 08, 2015 | 49.54 | 49.71 | 48.96 | 49.56 | 8,078,991 | +0.41(+0.83%) |
May 07, 2015 | 49.83 | 49.83 | 48.77 | 49.16 | 8,536,462 | -0.45(-0.91%) |
May 06, 2015 | 50.15 | 50.30 | 49.28 | 49.61 | 9,607,432 | +0.02(+0.04%) |
May 05, 2015 | 49.76 | 50.44 | 49.42 | 49.58 | 12,390,981 | +0.13(+0.27%) |
May 04, 2015 | 49.74 | 49.89 | 49.22 | 49.45 | 8,996,373 | -0.31(-0.62%) |
May 01, 2015 | 49.98 | 50.16 | 49.41 | 49.76 | 8,096,870 | -0.35(-0.71%) |
Apr 30, 2015 | 50.93 | 50.93 | 49.92 | 50.12 | 9,982,331 | -0.10(-0.21%) |
Apr 29, 2015 | 49.75 | 50.40 | 49.60 | 50.22 | 8,182,898 | +0.24(+0.47%) |
Apr 28, 2015 | 49.58 | 50.00 | 49.44 | 49.98 | 5,781,096 | +0.50(+1.01%) |
Apr 27, 2015 | 50.01 | 50.15 | 49.44 | 49.48 | 6,000,178 | -0.33(-0.67%) |
Apr 24, 2015 | 50.06 | 50.08 | 49.46 | 49.81 | 8,505,287 | -0.55(-1.10%) |
Apr 23, 2015 | 50.37 | 50.82 | 50.18 | 50.37 | 6,270,961 | +0.28(+0.56%) |
Apr 22, 2015 | 50.14 | 50.28 | 49.54 | 50.09 | 6,071,797 | -0.10(-0.21%) |
Apr 21, 2015 | 50.62 | 50.91 | 49.92 | 50.19 | 7,537,412 | -0.44(-0.86%) |
Apr 20, 2015 | 50.24 | 51.10 | 50.21 | 50.62 | 10,632,674 | +0.68(+1.36%) |
Apr 17, 2015 | 50.61 | 50.61 | 49.57 | 49.95 | 13,033,182 | -0.97(-1.91%) |
Apr 16, 2015 | 50.91 | 51.44 | 50.33 | 50.92 | 11,377,346 | -0.29(-0.56%) |
Apr 15, 2015 | 50.85 | 51.40 | 50.54 | 51.21 | 10,534,938 | +0.77(+1.52%) |
Apr 14, 2015 | 49.30 | 50.58 | 49.25 | 50.44 | 12,076,816 | +1.49(+3.04%) |
Apr 13, 2015 | 49.36 | 49.75 | 48.94 | 48.95 | 7,775,224 | -0.14(-0.29%) |
Apr 10, 2015 | 49.70 | 49.73 | 48.98 | 49.09 | 8,153,154 | -0.35(-0.70%) |
Apr 09, 2015 | 47.98 | 49.78 | 47.86 | 49.44 | 14,886,117 | +1.62(+3.38%) |
Apr 08, 2015 | 48.75 | 48.87 | 47.81 | 47.82 | 11,616,062 | -0.72(-1.49%) |
Apr 07, 2015 | 48.15 | 48.73 | 48.01 | 48.54 | 9,726,870 | +0.30(+0.61%) |
Apr 06, 2015 | 46.80 | 48.61 | 46.78 | 48.25 | 13,782,686 | +1.63(+3.50%) |
Apr 02, 2015 | 46.27 | 46.62 | 46.62 | 46.62 | 8,007,164 | +0.12(+0.25%) |