Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.55 | 45.61 | 45.05 | 45.46 | 7,235,752 | +0.30(+0.66%) |
Jun 29, 2015 | 45.47 | 45.70 | 45.16 | 45.16 | 7,101,345 | -0.87(-1.88%) |
Jun 26, 2015 | 46.01 | 46.10 | 45.69 | 46.03 | 9,029,686 | -0.03(-0.06%) |
Jun 25, 2015 | 46.76 | 46.76 | 45.99 | 46.06 | 6,357,767 | -0.45(-0.97%) |
Jun 24, 2015 | 46.73 | 47.04 | 46.51 | 46.51 | 5,369,514 | -0.25(-0.54%) |
Jun 23, 2015 | 46.40 | 46.89 | 46.27 | 46.76 | 4,921,465 | +0.44(+0.94%) |
Jun 22, 2015 | 46.25 | 46.61 | 46.04 | 46.32 | 5,885,343 | +0.17(+0.37%) |
Jun 19, 2015 | 46.30 | 46.84 | 45.99 | 46.15 | 17,731,794 | -0.43(-0.92%) |
Jun 18, 2015 | 46.75 | 47.01 | 46.49 | 46.58 | 7,312,825 | -0.12(-0.25%) |
Jun 17, 2015 | 47.29 | 47.47 | 46.43 | 46.70 | 6,401,217 | -0.25(-0.54%) |
Jun 16, 2015 | 46.96 | 47.04 | 46.41 | 46.95 | 7,173,653 | +0.12(+0.25%) |
Jun 15, 2015 | 46.69 | 47.11 | 46.49 | 46.84 | 6,363,036 | -0.18(-0.38%) |
Jun 12, 2015 | 47.20 | 47.26 | 46.73 | 47.01 | 6,750,318 | -0.38(-0.81%) |
Jun 11, 2015 | 47.35 | 47.55 | 47.26 | 47.40 | 5,255,874 | +0.01(+0.02%) |
Jun 10, 2015 | 47.31 | 47.55 | 47.00 | 47.39 | 6,452,217 | +0.71(+1.52%) |
Jun 09, 2015 | 47.21 | 47.61 | 46.68 | 46.68 | 8,533,447 | -0.27(-0.58%) |
Jun 08, 2015 | 46.58 | 46.98 | 46.47 | 46.95 | 8,957,293 | +0.29(+0.62%) |
Jun 05, 2015 | 46.46 | 47.54 | 46.42 | 46.67 | 7,848,555 | +0.03(+0.06%) |
Jun 04, 2015 | 46.94 | 47.18 | 46.58 | 46.64 | 7,242,213 | -0.59(-1.25%) |
Jun 03, 2015 | 47.24 | 47.59 | 47.09 | 47.23 | 7,268,870 | -0.20(-0.42%) |
Jun 02, 2015 | 47.15 | 47.61 | 46.94 | 47.43 | 6,858,303 | +0.34(+0.72%) |
Jun 01, 2015 | 47.72 | 47.72 | 46.81 | 47.09 | 5,593,302 | -0.05(-0.11%) |
May 29, 2015 | 47.15 | 47.44 | 46.96 | 47.14 | 7,702,247 | -0.13(-0.28%) |
May 28, 2015 | 47.03 | 47.34 | 46.72 | 47.27 | 7,014,485 | +0.03(+0.06%) |
May 27, 2015 | 47.33 | 48.11 | 47.15 | 47.24 | 9,125,153 | -0.01(-0.03%) |
May 26, 2015 | 47.80 | 47.93 | 47.01 | 47.26 | 8,277,759 | -0.94(-1.95%) |
May 22, 2015 | 48.15 | 48.20 | 48.20 | 48.20 | 5,140,040 | -0.35(-0.72%) |
May 21, 2015 | 48.21 | 48.67 | 48.02 | 48.55 | 8,172,795 | +0.59(+1.23%) |
May 20, 2015 | 47.93 | 48.08 | 47.46 | 47.95 | 6,535,137 | +0.29(+0.61%) |
May 19, 2015 | 48.13 | 48.13 | 47.66 | 47.66 | 10,855,069 | -0.67(-1.39%) |
May 18, 2015 | 48.13 | 48.47 | 47.71 | 48.34 | 7,047,735 | +0.20(+0.43%) |
May 15, 2015 | 47.76 | 48.35 | 47.62 | 48.13 | 6,460,602 | +0.25(+0.52%) |
May 14, 2015 | 47.97 | 48.39 | 47.82 | 47.88 | 5,936,599 | +0.02(+0.05%) |
May 13, 2015 | 48.16 | 48.33 | 47.69 | 47.86 | 7,410,905 | -0.01(-0.02%) |
May 12, 2015 | 47.79 | 48.05 | 47.61 | 47.87 | 6,447,974 | +0.09(+0.18%) |
May 11, 2015 | 49.13 | 49.19 | 47.66 | 47.78 | 9,920,593 | -1.38(-2.81%) |
May 08, 2015 | 49.14 | 49.31 | 48.57 | 49.16 | 8,144,283 | +0.40(+0.83%) |
May 07, 2015 | 49.43 | 49.43 | 48.38 | 48.76 | 8,605,450 | -0.45(-0.91%) |
May 06, 2015 | 49.74 | 49.90 | 48.89 | 49.21 | 9,685,076 | +0.02(+0.04%) |
May 05, 2015 | 49.36 | 50.04 | 49.03 | 49.19 | 12,491,120 | +0.13(+0.27%) |
May 04, 2015 | 49.34 | 49.49 | 48.82 | 49.06 | 9,069,078 | -0.31(-0.62%) |
May 01, 2015 | 49.58 | 49.76 | 49.02 | 49.36 | 8,162,306 | -0.35(-0.71%) |
Apr 30, 2015 | 50.52 | 50.53 | 49.52 | 49.71 | 10,063,004 | -0.10(-0.21%) |
Apr 29, 2015 | 49.35 | 50.00 | 49.20 | 49.82 | 8,249,029 | +0.23(+0.47%) |
Apr 28, 2015 | 49.19 | 49.60 | 49.05 | 49.58 | 5,827,816 | +0.50(+1.01%) |
Apr 27, 2015 | 49.61 | 49.75 | 49.04 | 49.08 | 6,048,669 | -0.33(-0.67%) |
Apr 24, 2015 | 49.66 | 49.68 | 49.06 | 49.41 | 8,574,023 | -0.55(-1.10%) |
Apr 23, 2015 | 49.96 | 50.42 | 49.78 | 49.96 | 6,321,640 | +0.28(+0.56%) |
Apr 22, 2015 | 49.74 | 49.88 | 49.14 | 49.68 | 6,120,867 | -0.10(-0.21%) |
Apr 21, 2015 | 50.22 | 50.50 | 49.52 | 49.79 | 7,598,327 | -0.43(-0.86%) |
Apr 20, 2015 | 49.84 | 50.69 | 49.81 | 50.22 | 10,718,603 | +0.67(+1.36%) |
Apr 17, 2015 | 50.20 | 50.20 | 49.17 | 49.55 | 13,138,511 | -0.97(-1.91%) |
Apr 16, 2015 | 50.50 | 51.03 | 49.93 | 50.51 | 11,469,294 | -0.29(-0.56%) |
Apr 15, 2015 | 50.44 | 50.99 | 50.14 | 50.80 | 10,620,077 | +0.76(+1.52%) |
Apr 14, 2015 | 48.91 | 50.18 | 48.85 | 50.04 | 12,174,417 | +1.48(+3.04%) |
Apr 13, 2015 | 48.97 | 49.35 | 48.55 | 48.56 | 7,838,060 | -0.14(-0.29%) |
Apr 10, 2015 | 49.30 | 49.33 | 48.59 | 48.70 | 8,219,045 | -0.34(-0.70%) |
Apr 09, 2015 | 47.59 | 49.38 | 47.47 | 49.04 | 15,006,422 | +1.60(+3.38%) |
Apr 08, 2015 | 48.36 | 48.48 | 47.43 | 47.44 | 11,709,939 | -0.72(-1.49%) |
Apr 07, 2015 | 47.77 | 48.34 | 47.63 | 48.15 | 9,805,479 | +0.29(+0.61%) |
Apr 06, 2015 | 46.42 | 48.22 | 46.41 | 47.86 | 13,894,072 | +1.62(+3.50%) |
Apr 02, 2015 | 45.90 | 46.24 | 46.24 | 46.24 | 8,071,875 | +0.12(+0.25%) |