Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.00 | 48.31 | 47.77 | 47.91 | 16,598,865 | +0.01(+0.02%) |
Jun 29, 2015 | 48.50 | 48.98 | 47.87 | 47.90 | 21,634,500 | -1.57(-3.17%) |
Jun 26, 2015 | 50.01 | 50.15 | 49.42 | 49.47 | 45,494,584 | -0.45(-0.90%) |
Jun 25, 2015 | 50.11 | 50.39 | 49.74 | 49.92 | 12,861,610 | -0.07(-0.14%) |
Jun 24, 2015 | 51.31 | 51.35 | 49.94 | 49.99 | 19,975,198 | -1.25(-2.43%) |
Jun 23, 2015 | 51.67 | 51.73 | 51.07 | 51.24 | 15,414,780 | -0.29(-0.57%) |
Jun 22, 2015 | 51.28 | 51.73 | 51.25 | 51.53 | 15,377,076 | +0.37(+0.73%) |
Jun 19, 2015 | 51.57 | 51.64 | 50.98 | 51.16 | 17,299,888 | -0.37(-0.71%) |
Jun 18, 2015 | 51.04 | 51.76 | 51.00 | 51.53 | 13,652,406 | +0.62(+1.22%) |
Jun 17, 2015 | 51.02 | 51.31 | 50.56 | 50.91 | 12,502,160 | +0.07(+0.14%) |
Jun 16, 2015 | 50.83 | 50.97 | 50.43 | 50.84 | 8,819,544 | -0.13(-0.25%) |
Jun 15, 2015 | 50.90 | 51.13 | 50.55 | 50.97 | 8,912,319 | -0.31(-0.60%) |
Jun 12, 2015 | 51.30 | 51.67 | 51.09 | 51.27 | 8,962,068 | -0.44(-0.85%) |
Jun 11, 2015 | 51.70 | 51.87 | 51.55 | 51.71 | 13,869,829 | +0.22(+0.43%) |
Jun 10, 2015 | 51.18 | 51.78 | 51.18 | 51.49 | 16,766,873 | +0.36(+0.70%) |
Jun 09, 2015 | 51.54 | 51.61 | 51.08 | 51.13 | 9,948,572 | -0.33(-0.65%) |
Jun 08, 2015 | 52.04 | 52.17 | 51.44 | 51.46 | 11,969,263 | -0.75(-1.44%) |
Jun 05, 2015 | 52.75 | 52.75 | 52.19 | 52.21 | 10,546,923 | -0.49(-0.94%) |
Jun 04, 2015 | 53.06 | 53.17 | 52.60 | 52.71 | 12,953,989 | -0.73(-1.37%) |
Jun 03, 2015 | 53.39 | 53.59 | 53.13 | 53.44 | 8,540,748 | +0.39(+0.74%) |
Jun 02, 2015 | 53.06 | 53.29 | 52.83 | 53.05 | 15,780,361 | -0.05(-0.09%) |
Jun 01, 2015 | 53.17 | 53.47 | 52.87 | 53.10 | 11,242,406 | +0.16(+0.31%) |
May 29, 2015 | 53.70 | 53.86 | 53.00 | 52.94 | 24,032,118 | -0.70(-1.30%) |
May 28, 2015 | 53.90 | 54.18 | 53.57 | 53.63 | 15,715,608 | -0.32(-0.59%) |
May 27, 2015 | 52.72 | 54.04 | 52.49 | 53.95 | 23,094,994 | +1.26(+2.39%) |
May 26, 2015 | 52.82 | 52.89 | 52.23 | 52.69 | 19,440,318 | -0.11(-0.22%) |
May 22, 2015 | 52.85 | 52.81 | 52.81 | 52.81 | 17,345,684 | -0.44(-0.83%) |
May 21, 2015 | 52.90 | 53.90 | 52.90 | 53.25 | 36,237,304 | +0.62(+1.17%) |
May 20, 2015 | 53.03 | 53.06 | 52.59 | 52.63 | 9,679,480 | -0.26(-0.49%) |
May 19, 2015 | 53.43 | 53.49 | 52.78 | 52.89 | 10,015,951 | -0.61(-1.14%) |
May 18, 2015 | 53.93 | 54.04 | 53.37 | 53.50 | 7,045,695 | -0.49(-0.90%) |
May 15, 2015 | 53.64 | 54.00 | 53.50 | 53.98 | 12,977,144 | +0.41(+0.77%) |
May 14, 2015 | 53.17 | 53.68 | 53.03 | 53.57 | 14,408,158 | +0.60(+1.13%) |
May 13, 2015 | 52.59 | 53.56 | 52.42 | 52.97 | 15,836,482 | +0.72(+1.37%) |
May 12, 2015 | 52.19 | 52.43 | 51.73 | 52.26 | 10,623,249 | -0.20(-0.38%) |
May 11, 2015 | 52.55 | 52.68 | 52.29 | 52.46 | 8,397,150 | -0.27(-0.52%) |
May 08, 2015 | 52.30 | 52.73 | 52.08 | 52.73 | 9,732,030 | +0.74(+1.43%) |
May 07, 2015 | 51.51 | 52.00 | 51.50 | 51.99 | 8,574,546 | +0.47(+0.91%) |
May 06, 2015 | 51.81 | 52.29 | 51.28 | 51.51 | 10,343,958 | -0.43(-0.82%) |
May 05, 2015 | 52.30 | 52.42 | 51.76 | 51.94 | 11,399,882 | -0.52(-0.99%) |
May 04, 2015 | 52.00 | 52.69 | 51.83 | 52.46 | 9,232,529 | +0.48(+0.93%) |
May 01, 2015 | 51.89 | 52.07 | 51.62 | 51.98 | 9,433,095 | +0.32(+0.62%) |
Apr 30, 2015 | 51.91 | 52.11 | 51.36 | 51.66 | 10,950,692 | -0.51(-0.98%) |
Apr 29, 2015 | 52.56 | 52.68 | 51.66 | 52.17 | 10,083,506 | -0.74(-1.41%) |
Apr 28, 2015 | 52.45 | 53.04 | 52.43 | 52.91 | 10,889,857 | +0.32(+0.61%) |
Apr 27, 2015 | 52.24 | 52.94 | 52.12 | 52.59 | 15,556,841 | +0.75(+1.45%) |
Apr 24, 2015 | 51.68 | 51.90 | 51.41 | 51.84 | 11,528,203 | -0.08(-0.15%) |
Apr 23, 2015 | 51.16 | 51.99 | 50.87 | 51.92 | 24,141,538 | -0.46(-0.87%) |
Apr 22, 2015 | 52.24 | 52.57 | 51.85 | 52.37 | 17,470,530 | +0.28(+0.54%) |
Apr 21, 2015 | 52.30 | 52.37 | 51.95 | 52.09 | 10,319,077 | -0.05(-0.10%) |
Apr 20, 2015 | 51.09 | 52.27 | 51.04 | 52.15 | 16,972,442 | +1.16(+2.27%) |
Apr 17, 2015 | 51.27 | 51.62 | 50.87 | 50.99 | 18,443,250 | -0.60(-1.17%) |
Apr 16, 2015 | 51.78 | 51.80 | 51.45 | 51.59 | 14,017,851 | -0.42(-0.80%) |
Apr 15, 2015 | 52.64 | 52.80 | 51.80 | 52.01 | 15,695,053 | -0.39(-0.74%) |
Apr 14, 2015 | 52.54 | 52.57 | 52.11 | 52.40 | 16,195,981 | +0.18(+0.35%) |
Apr 13, 2015 | 54.11 | 54.62 | 52.15 | 52.21 | 37,662,800 | -0.33(-0.62%) |
Apr 10, 2015 | 52.17 | 52.57 | 52.02 | 52.54 | 13,739,740 | +0.27(+0.51%) |
Apr 09, 2015 | 51.22 | 52.49 | 51.13 | 52.27 | 18,651,300 | +1.18(+2.30%) |
Apr 08, 2015 | 50.85 | 51.35 | 50.85 | 51.10 | 20,775,666 | -0.04(-0.08%) |
Apr 07, 2015 | 51.45 | 51.75 | 51.10 | 51.14 | 18,359,348 | -0.34(-0.66%) |
Apr 06, 2015 | 50.28 | 51.63 | 50.28 | 51.48 | 15,670,428 | -0.16(-0.31%) |
Apr 02, 2015 | 52.81 | 51.64 | 51.64 | 51.64 | 18,700,056 | -1.11(-2.10%) |