Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.68 | 46.93 | 46.33 | 46.55 | 2,601,677 | +0.07(+0.16%) |
Jun 29, 2015 | 46.55 | 46.87 | 46.45 | 46.48 | 2,094,205 | -0.33(-0.71%) |
Jun 26, 2015 | 46.77 | 46.93 | 46.48 | 46.81 | 5,486,291 | +0.13(+0.29%) |
Jun 25, 2015 | 47.06 | 47.13 | 46.59 | 46.68 | 1,656,601 | -0.40(-0.85%) |
Jun 24, 2015 | 46.94 | 47.32 | 46.90 | 47.08 | 1,607,397 | -0.04(-0.09%) |
Jun 23, 2015 | 47.06 | 47.21 | 46.86 | 47.12 | 2,243,967 | +0.05(+0.11%) |
Jun 22, 2015 | 47.17 | 47.41 | 46.97 | 47.07 | 1,085,337 | +0.04(+0.09%) |
Jun 19, 2015 | 46.84 | 47.43 | 46.82 | 47.03 | 2,637,803 | +0.18(+0.38%) |
Jun 18, 2015 | 46.60 | 47.09 | 46.54 | 46.85 | 1,861,135 | +0.21(+0.45%) |
Jun 17, 2015 | 46.33 | 46.73 | 46.16 | 46.64 | 2,236,010 | +0.26(+0.56%) |
Jun 16, 2015 | 45.88 | 46.43 | 45.79 | 46.38 | 1,423,427 | +0.58(+1.26%) |
Jun 15, 2015 | 45.94 | 46.12 | 45.78 | 45.80 | 1,999,413 | -0.33(-0.71%) |
Jun 12, 2015 | 45.97 | 46.15 | 45.86 | 46.13 | 1,383,406 | -0.07(-0.14%) |
Jun 11, 2015 | 46.16 | 46.34 | 46.11 | 46.19 | 1,741,968 | +0.13(+0.27%) |
Jun 10, 2015 | 45.85 | 46.17 | 45.68 | 46.07 | 1,496,603 | +0.40(+0.88%) |
Jun 09, 2015 | 45.63 | 46.11 | 45.51 | 45.67 | 2,010,753 | +0.15(+0.33%) |
Jun 08, 2015 | 45.64 | 45.78 | 45.39 | 45.52 | 2,327,142 | -0.10(-0.23%) |
Jun 05, 2015 | 46.00 | 46.11 | 45.43 | 45.62 | 2,133,651 | -0.60(-1.30%) |
Jun 04, 2015 | 46.04 | 46.36 | 45.99 | 46.22 | 4,258,628 | -0.01(-0.02%) |
Jun 03, 2015 | 46.22 | 46.32 | 45.85 | 46.23 | 4,827,908 | +0.07(+0.16%) |
Jun 02, 2015 | 46.27 | 46.37 | 46.06 | 46.16 | 2,969,166 | -0.28(-0.61%) |
Jun 01, 2015 | 46.48 | 46.77 | 46.13 | 46.44 | 2,469,226 | -0.16(-0.35%) |
May 29, 2015 | 46.56 | 46.69 | 46.33 | 46.60 | 2,687,484 | +0.16(+0.34%) |
May 28, 2015 | 46.49 | 46.66 | 46.21 | 46.45 | 2,286,237 | -0.14(-0.30%) |
May 27, 2015 | 46.52 | 46.63 | 46.35 | 46.59 | 1,936,708 | +0.18(+0.38%) |
May 26, 2015 | 46.81 | 46.90 | 46.32 | 46.41 | 1,536,572 | -0.50(-1.07%) |
May 22, 2015 | 47.09 | 46.91 | 46.91 | 46.91 | 1,328,370 | -0.21(-0.44%) |
May 21, 2015 | 47.25 | 47.40 | 46.99 | 47.12 | 1,387,860 | -0.20(-0.42%) |
May 20, 2015 | 47.38 | 47.60 | 47.30 | 47.32 | 1,888,735 | +0.03(+0.06%) |
May 19, 2015 | 47.73 | 47.73 | 47.21 | 47.29 | 2,363,527 | -0.33(-0.70%) |
May 18, 2015 | 47.94 | 47.94 | 47.52 | 47.62 | 2,359,908 | -0.43(-0.90%) |
May 15, 2015 | 47.61 | 48.35 | 47.55 | 48.05 | 4,220,602 | +0.48(+1.01%) |
May 14, 2015 | 47.24 | 47.70 | 47.07 | 47.58 | 2,463,894 | +0.63(+1.33%) |
May 13, 2015 | 46.92 | 47.22 | 46.77 | 46.95 | 1,882,077 | +0.04(+0.09%) |
May 12, 2015 | 46.77 | 46.93 | 46.56 | 46.91 | 1,819,468 | -0.08(-0.17%) |
May 11, 2015 | 46.66 | 47.30 | 46.66 | 46.99 | 1,929,704 | +0.13(+0.27%) |
May 08, 2015 | 47.15 | 47.42 | 46.83 | 46.86 | 2,127,900 | +0.04(+0.08%) |
May 07, 2015 | 46.43 | 46.91 | 46.37 | 46.82 | 1,721,564 | +0.41(+0.87%) |
May 06, 2015 | 46.70 | 46.78 | 46.01 | 46.42 | 2,241,583 | -0.13(-0.27%) |
May 05, 2015 | 47.83 | 47.94 | 46.11 | 46.54 | 4,278,436 | -0.70(-1.48%) |
May 04, 2015 | 47.05 | 47.47 | 47.04 | 47.24 | 2,980,286 | +0.18(+0.38%) |
May 01, 2015 | 46.72 | 47.13 | 46.70 | 47.07 | 2,190,697 | +0.41(+0.88%) |
Apr 30, 2015 | 46.76 | 46.80 | 46.43 | 46.65 | 1,808,460 | -0.04(-0.08%) |
Apr 29, 2015 | 46.86 | 47.12 | 46.63 | 46.69 | 1,683,021 | -0.21(-0.46%) |
Apr 28, 2015 | 46.90 | 47.02 | 46.66 | 46.91 | 2,136,468 | +0.04(+0.09%) |
Apr 27, 2015 | 46.91 | 47.06 | 46.63 | 46.86 | 1,951,730 | -0.09(-0.19%) |
Apr 24, 2015 | 47.16 | 47.30 | 46.86 | 46.95 | 1,624,635 | -0.09(-0.19%) |
Apr 23, 2015 | 47.05 | 47.23 | 46.86 | 47.04 | 1,268,536 | -0.10(-0.20%) |
Apr 22, 2015 | 47.18 | 47.36 | 46.95 | 47.13 | 1,570,312 | +0.09(+0.19%) |
Apr 21, 2015 | 47.61 | 47.75 | 46.98 | 47.05 | 2,380,198 | -0.52(-1.08%) |
Apr 20, 2015 | 47.77 | 48.23 | 47.30 | 47.56 | 2,206,696 | +0.13(+0.26%) |
Apr 17, 2015 | 47.61 | 47.73 | 47.24 | 47.44 | 2,031,657 | -0.49(-1.01%) |
Apr 16, 2015 | 47.96 | 48.15 | 47.74 | 47.92 | 1,698,918 | -0.09(-0.18%) |
Apr 15, 2015 | 48.40 | 48.65 | 47.97 | 48.01 | 1,883,820 | -0.30(-0.63%) |
Apr 14, 2015 | 48.20 | 48.53 | 48.08 | 48.31 | 2,296,824 | +0.09(+0.18%) |
Apr 13, 2015 | 48.44 | 48.50 | 48.19 | 48.22 | 1,313,553 | -0.20(-0.41%) |
Apr 10, 2015 | 48.37 | 48.61 | 48.16 | 48.42 | 2,096,038 | +0.18(+0.37%) |
Apr 09, 2015 | 48.26 | 48.36 | 48.07 | 48.25 | 2,215,481 | -0.07(-0.15%) |
Apr 08, 2015 | 48.50 | 48.50 | 48.05 | 48.32 | 2,649,206 | -0.11(-0.23%) |
Apr 07, 2015 | 48.58 | 48.75 | 48.34 | 48.43 | 2,179,781 | -0.21(-0.44%) |
Apr 06, 2015 | 49.03 | 49.36 | 48.64 | 48.64 | 5,391,755 | -0.26(-0.53%) |
Apr 02, 2015 | 48.56 | 48.90 | 48.90 | 48.90 | 3,314,952 | +0.15(+0.30%) |