Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.66 | 50.66 | 49.70 | 49.90 | 849,731 | -0.42(-0.83%) |
Jun 29, 2015 | 50.93 | 51.32 | 50.27 | 50.32 | 1,340,364 | -1.17(-2.28%) |
Jun 26, 2015 | 51.37 | 51.61 | 51.08 | 51.49 | 3,282,317 | +0.11(+0.22%) |
Jun 25, 2015 | 51.40 | 51.67 | 51.13 | 51.38 | 954,721 | +0.29(+0.56%) |
Jun 24, 2015 | 51.18 | 51.31 | 50.66 | 51.09 | 1,041,182 | -0.27(-0.52%) |
Jun 23, 2015 | 51.31 | 51.45 | 51.06 | 51.36 | 907,020 | +0.01(+0.02%) |
Jun 22, 2015 | 50.18 | 51.36 | 49.74 | 51.35 | 1,806,126 | +0.86(+1.70%) |
Jun 19, 2015 | 50.65 | 51.80 | 50.28 | 50.49 | 5,628,865 | -0.05(-0.09%) |
Jun 18, 2015 | 50.74 | 50.79 | 50.13 | 50.54 | 1,301,101 | -0.07(-0.15%) |
Jun 17, 2015 | 51.86 | 52.34 | 50.56 | 50.61 | 1,825,867 | -1.11(-2.14%) |
Jun 16, 2015 | 47.42 | 53.52 | 47.18 | 51.72 | 5,160,176 | +4.23(+8.92%) |
Jun 15, 2015 | 47.67 | 47.96 | 46.54 | 47.49 | 1,694,008 | +0.69(+1.48%) |
Jun 12, 2015 | 47.22 | 47.25 | 46.54 | 46.80 | 1,700,140 | -0.57(-1.21%) |
Jun 11, 2015 | 48.21 | 48.30 | 47.36 | 47.37 | 1,452,909 | -0.62(-1.29%) |
Jun 10, 2015 | 48.61 | 48.83 | 47.64 | 47.99 | 1,119,431 | -0.54(-1.11%) |
Jun 09, 2015 | 48.88 | 49.03 | 48.23 | 48.52 | 1,312,887 | -0.30(-0.61%) |
Jun 08, 2015 | 49.29 | 49.53 | 48.62 | 48.82 | 514,837 | -0.57(-1.16%) |
Jun 05, 2015 | 49.46 | 49.61 | 49.57 | 49.39 | 875,898 | -0.18(-0.35%) |
Jun 04, 2015 | 49.68 | 49.77 | 49.37 | 49.57 | 591,601 | -0.08(-0.17%) |
Jun 03, 2015 | 49.80 | 50.06 | 49.34 | 49.65 | 776,859 | +0.08(+0.17%) |
Jun 02, 2015 | 49.38 | 49.90 | 49.05 | 49.57 | 727,520 | +0.14(+0.28%) |
Jun 01, 2015 | 49.41 | 49.70 | 48.52 | 49.43 | 809,935 | +0.17(+0.34%) |
May 29, 2015 | 50.44 | 50.44 | 49.09 | 49.26 | 6,536,597 | -1.08(-2.15%) |
May 28, 2015 | 50.63 | 51.03 | 50.02 | 50.35 | 1,019,384 | -0.19(-0.38%) |
May 27, 2015 | 50.50 | 50.82 | 49.86 | 50.54 | 1,459,326 | +0.20(+0.40%) |
May 26, 2015 | 49.98 | 50.52 | 49.96 | 50.34 | 1,979,722 | +0.12(+0.24%) |
May 22, 2015 | 50.19 | 50.22 | 50.22 | 50.22 | 524,532 | +0.18(+0.37%) |
May 21, 2015 | 50.10 | 50.15 | 49.37 | 50.03 | 1,363,101 | -0.14(-0.28%) |
May 20, 2015 | 49.92 | 50.24 | 49.72 | 50.17 | 1,782,595 | +0.34(+0.69%) |
May 19, 2015 | 49.92 | 50.10 | 49.67 | 49.83 | 974,868 | -0.10(-0.20%) |
May 18, 2015 | 49.88 | 50.19 | 49.64 | 49.93 | 1,188,792 | +0.08(+0.17%) |
May 15, 2015 | 50.59 | 50.59 | 49.65 | 49.85 | 1,502,313 | -0.47(-0.94%) |
May 14, 2015 | 50.47 | 50.59 | 50.10 | 50.32 | 966,356 | +0.39(+0.78%) |
May 13, 2015 | 49.15 | 50.50 | 49.08 | 49.93 | 1,324,668 | +0.55(+1.12%) |
May 12, 2015 | 48.17 | 49.67 | 47.94 | 49.37 | 1,651,929 | +1.69(+3.55%) |
May 11, 2015 | 46.68 | 48.02 | 46.62 | 47.68 | 1,558,002 | +0.93(+2.00%) |
May 08, 2015 | 45.99 | 46.87 | 45.84 | 46.75 | 1,439,061 | +0.98(+2.14%) |
May 07, 2015 | 45.16 | 45.99 | 45.16 | 45.77 | 1,752,636 | +0.38(+0.84%) |
May 06, 2015 | 45.23 | 45.55 | 44.57 | 45.39 | 1,530,393 | +0.11(+0.24%) |
May 05, 2015 | 45.27 | 45.39 | 44.75 | 45.28 | 1,291,985 | +0.00(+0.00%) |
May 04, 2015 | 45.04 | 45.52 | 44.93 | 45.28 | 1,050,558 | +0.43(+0.97%) |
May 01, 2015 | 44.61 | 45.50 | 44.39 | 44.84 | 2,289,834 | +0.55(+1.23%) |
Apr 30, 2015 | 44.23 | 44.69 | 42.48 | 44.30 | 3,399,949 | -0.43(-0.97%) |
Apr 29, 2015 | 45.21 | 45.52 | 44.65 | 44.73 | 1,512,847 | -0.56(-1.24%) |
Apr 28, 2015 | 44.96 | 45.49 | 44.33 | 45.30 | 1,006,189 | +0.19(+0.43%) |
Apr 27, 2015 | 45.58 | 45.66 | 44.84 | 45.10 | 1,201,940 | -0.37(-0.81%) |
Apr 24, 2015 | 45.35 | 45.67 | 44.88 | 45.47 | 857,922 | +0.30(+0.65%) |
Apr 23, 2015 | 44.32 | 45.45 | 44.03 | 45.18 | 982,178 | +0.81(+1.83%) |
Apr 22, 2015 | 44.57 | 44.68 | 44.12 | 44.36 | 1,246,454 | -0.01(-0.02%) |
Apr 21, 2015 | 44.28 | 44.81 | 43.95 | 44.37 | 3,225,231 | +0.38(+0.86%) |
Apr 20, 2015 | 43.97 | 44.47 | 43.95 | 43.99 | 1,445,775 | +0.47(+1.08%) |
Apr 17, 2015 | 43.92 | 43.96 | 43.21 | 43.52 | 3,031,990 | -0.60(-1.36%) |
Apr 16, 2015 | 43.77 | 44.47 | 43.55 | 44.12 | 769,789 | +0.38(+0.87%) |
Apr 15, 2015 | 43.79 | 43.86 | 43.47 | 43.74 | 769,704 | +0.03(+0.06%) |
Apr 14, 2015 | 43.64 | 43.94 | 43.38 | 43.72 | 781,655 | -0.03(-0.06%) |
Apr 13, 2015 | 43.86 | 44.06 | 43.44 | 43.74 | 512,173 | -0.35(-0.80%) |
Apr 10, 2015 | 43.20 | 44.18 | 43.11 | 44.10 | 1,060,280 | +0.99(+2.29%) |
Apr 09, 2015 | 42.48 | 43.25 | 42.16 | 43.11 | 1,290,071 | +0.67(+1.59%) |
Apr 08, 2015 | 42.38 | 42.55 | 42.10 | 42.43 | 837,112 | -0.06(-0.15%) |
Apr 07, 2015 | 42.52 | 42.75 | 42.30 | 42.50 | 717,499 | +0.03(+0.07%) |
Apr 06, 2015 | 41.90 | 42.50 | 41.31 | 42.47 | 1,326,168 | +0.22(+0.53%) |
Apr 02, 2015 | 43.39 | 42.25 | 42.25 | 42.25 | 966,852 | -1.12(-2.58%) |