Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.41 | 49.42 | 48.93 | 49.03 | 8,296,124 | +0.16(+0.32%) |
Jun 29, 2015 | 49.60 | 49.70 | 48.87 | 48.87 | 9,917,931 | -0.93(-1.86%) |
Jun 26, 2015 | 49.19 | 50.08 | 47.76 | 49.80 | 22,348,454 | +2.04(+4.27%) |
Jun 25, 2015 | 48.48 | 48.48 | 47.51 | 47.76 | 11,882,360 | -0.45(-0.94%) |
Jun 24, 2015 | 48.66 | 48.73 | 48.13 | 48.21 | 5,567,936 | -0.44(-0.91%) |
Jun 23, 2015 | 48.66 | 48.68 | 48.48 | 48.66 | 6,535,040 | +0.19(+0.38%) |
Jun 22, 2015 | 48.50 | 48.77 | 48.41 | 48.47 | 4,611,951 | +0.12(+0.24%) |
Jun 19, 2015 | 48.13 | 48.50 | 48.12 | 48.35 | 8,025,631 | +0.24(+0.50%) |
Jun 18, 2015 | 47.68 | 48.42 | 47.66 | 48.11 | 6,268,568 | +0.57(+1.19%) |
Jun 17, 2015 | 47.54 | 47.74 | 47.24 | 47.55 | 4,486,181 | +0.09(+0.18%) |
Jun 16, 2015 | 46.97 | 47.65 | 46.95 | 47.46 | 5,545,466 | +0.55(+1.17%) |
Jun 15, 2015 | 46.80 | 47.14 | 46.63 | 46.91 | 5,399,942 | -0.20(-0.41%) |
Jun 12, 2015 | 47.00 | 47.25 | 46.86 | 47.10 | 4,552,875 | -0.05(-0.10%) |
Jun 11, 2015 | 47.70 | 47.71 | 46.96 | 47.15 | 6,805,597 | +0.25(+0.52%) |
Jun 10, 2015 | 46.22 | 47.22 | 46.14 | 46.91 | 6,907,130 | +0.90(+1.96%) |
Jun 09, 2015 | 46.07 | 46.26 | 45.75 | 46.00 | 3,829,694 | -0.04(-0.09%) |
Jun 08, 2015 | 46.12 | 46.25 | 46.02 | 46.04 | 4,752,264 | -0.27(-0.58%) |
Jun 05, 2015 | 46.07 | 46.41 | 45.90 | 46.31 | 4,176,914 | +0.04(+0.08%) |
Jun 04, 2015 | 46.32 | 46.89 | 46.12 | 46.27 | 4,920,726 | -0.25(-0.55%) |
Jun 03, 2015 | 46.43 | 46.79 | 46.19 | 46.53 | 5,250,910 | +0.18(+0.39%) |
Jun 02, 2015 | 46.21 | 46.61 | 46.07 | 46.35 | 5,480,007 | +0.16(+0.34%) |
Jun 01, 2015 | 46.19 | 46.43 | 46.05 | 46.19 | 5,446,337 | +0.04(+0.09%) |
May 29, 2015 | 46.43 | 46.47 | 45.86 | 46.15 | 6,127,301 | -0.29(-0.62%) |
May 28, 2015 | 46.40 | 46.73 | 46.07 | 46.43 | 6,368,972 | -0.18(-0.39%) |
May 27, 2015 | 46.90 | 47.10 | 46.37 | 46.61 | 9,812,094 | -0.26(-0.56%) |
May 26, 2015 | 47.34 | 47.48 | 46.77 | 46.88 | 6,278,048 | -0.46(-0.97%) |
May 22, 2015 | 47.69 | 47.34 | 47.34 | 47.34 | 12,475,422 | +0.01(+0.03%) |
May 21, 2015 | 47.53 | 47.68 | 47.25 | 47.32 | 6,014,932 | -0.10(-0.20%) |
May 20, 2015 | 47.56 | 47.66 | 47.24 | 47.42 | 5,956,537 | -0.01(-0.03%) |
May 19, 2015 | 47.42 | 47.68 | 47.30 | 47.43 | 6,586,823 | -0.05(-0.11%) |
May 18, 2015 | 47.64 | 47.82 | 47.33 | 47.48 | 5,565,307 | -0.10(-0.22%) |
May 15, 2015 | 46.98 | 47.61 | 46.86 | 47.58 | 8,676,071 | +0.70(+1.49%) |
May 14, 2015 | 46.66 | 46.92 | 46.37 | 46.89 | 5,993,460 | +0.58(+1.25%) |
May 13, 2015 | 46.55 | 46.56 | 46.14 | 46.31 | 4,973,011 | -0.10(-0.21%) |
May 12, 2015 | 46.23 | 46.55 | 46.05 | 46.40 | 5,158,521 | -0.19(-0.41%) |
May 11, 2015 | 46.42 | 46.79 | 46.27 | 46.59 | 5,889,821 | +0.16(+0.34%) |
May 08, 2015 | 46.37 | 46.82 | 46.37 | 46.43 | 6,105,319 | +0.45(+0.98%) |
May 07, 2015 | 45.53 | 46.05 | 45.33 | 45.98 | 6,095,996 | +0.56(+1.23%) |
May 06, 2015 | 45.45 | 45.78 | 45.18 | 45.43 | 5,952,132 | -0.09(-0.20%) |
May 05, 2015 | 45.52 | 45.72 | 45.45 | 45.52 | 5,630,689 | -0.19(-0.41%) |
May 04, 2015 | 45.78 | 45.87 | 45.55 | 45.70 | 5,027,607 | +0.02(+0.05%) |
May 01, 2015 | 45.27 | 45.70 | 45.06 | 45.68 | 7,372,450 | +0.88(+1.96%) |
Apr 30, 2015 | 45.21 | 45.56 | 44.63 | 44.80 | 7,166,683 | -0.60(-1.33%) |
Apr 29, 2015 | 45.11 | 45.55 | 44.99 | 45.40 | 5,951,267 | +0.14(+0.31%) |
Apr 28, 2015 | 45.69 | 45.69 | 44.96 | 45.26 | 6,653,379 | -0.49(-1.07%) |
Apr 27, 2015 | 45.90 | 46.23 | 45.68 | 45.75 | 5,690,077 | -0.00(-0.01%) |
Apr 24, 2015 | 45.54 | 45.91 | 45.42 | 45.76 | 4,780,651 | -0.07(-0.16%) |
Apr 23, 2015 | 45.23 | 46.05 | 45.08 | 45.83 | 5,146,637 | +0.44(+0.96%) |
Apr 22, 2015 | 45.46 | 45.50 | 45.01 | 45.40 | 4,308,409 | -0.06(-0.14%) |
Apr 21, 2015 | 45.67 | 45.71 | 45.20 | 45.46 | 5,653,631 | +0.14(+0.30%) |
Apr 20, 2015 | 44.91 | 45.48 | 44.88 | 45.32 | 6,848,567 | +0.65(+1.46%) |
Apr 17, 2015 | 44.95 | 45.04 | 44.48 | 44.67 | 6,673,133 | -0.61(-1.35%) |
Apr 16, 2015 | 45.10 | 45.40 | 45.06 | 45.28 | 4,526,982 | +0.03(+0.07%) |
Apr 15, 2015 | 45.61 | 45.66 | 45.21 | 45.25 | 6,305,533 | +0.14(+0.30%) |
Apr 14, 2015 | 44.90 | 45.24 | 44.74 | 45.11 | 5,262,414 | +0.12(+0.26%) |
Apr 13, 2015 | 45.31 | 45.35 | 44.90 | 45.00 | 8,067,540 | -0.32(-0.70%) |
Apr 10, 2015 | 45.74 | 45.82 | 45.30 | 45.31 | 6,528,177 | -0.34(-0.74%) |
Apr 09, 2015 | 45.78 | 46.09 | 45.60 | 45.65 | 5,846,545 | -0.05(-0.12%) |
Apr 08, 2015 | 45.33 | 45.77 | 45.20 | 45.71 | 7,194,600 | +0.56(+1.23%) |
Apr 07, 2015 | 45.21 | 45.45 | 45.09 | 45.15 | 4,405,312 | -0.05(-0.12%) |
Apr 06, 2015 | 44.76 | 45.61 | 44.67 | 45.21 | 5,545,763 | +0.03(+0.07%) |
Apr 02, 2015 | 45.35 | 45.17 | 45.17 | 45.17 | 8,472,556 | +0.05(+0.11%) |