Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.55 | 45.61 | 45.05 | 45.46 | 7,235,208 | +0.30(+0.66%) |
Jun 29, 2015 | 45.47 | 45.71 | 45.16 | 45.17 | 7,100,812 | -0.87(-1.88%) |
Jun 26, 2015 | 46.01 | 46.11 | 45.69 | 46.03 | 9,029,008 | -0.03(-0.06%) |
Jun 25, 2015 | 46.76 | 46.76 | 45.99 | 46.06 | 6,357,289 | -0.45(-0.97%) |
Jun 24, 2015 | 46.74 | 47.05 | 46.51 | 46.51 | 5,369,111 | -0.25(-0.54%) |
Jun 23, 2015 | 46.40 | 46.90 | 46.28 | 46.76 | 4,921,096 | +0.44(+0.94%) |
Jun 22, 2015 | 46.25 | 46.61 | 46.04 | 46.33 | 5,884,901 | +0.17(+0.37%) |
Jun 19, 2015 | 46.31 | 46.85 | 45.99 | 46.16 | 17,730,462 | -0.43(-0.92%) |
Jun 18, 2015 | 46.75 | 47.01 | 46.49 | 46.59 | 7,312,275 | -0.12(-0.25%) |
Jun 17, 2015 | 47.29 | 47.48 | 46.43 | 46.71 | 6,400,736 | -0.25(-0.54%) |
Jun 16, 2015 | 46.96 | 47.05 | 46.41 | 46.96 | 7,173,115 | +0.12(+0.25%) |
Jun 15, 2015 | 46.70 | 47.11 | 46.49 | 46.84 | 6,362,558 | -0.18(-0.38%) |
Jun 12, 2015 | 47.20 | 47.27 | 46.73 | 47.02 | 6,749,811 | -0.39(-0.81%) |
Jun 11, 2015 | 47.36 | 47.56 | 47.27 | 47.40 | 5,255,479 | +0.01(+0.02%) |
Jun 10, 2015 | 47.31 | 47.56 | 47.00 | 47.39 | 6,451,733 | +0.71(+1.52%) |
Jun 09, 2015 | 47.22 | 47.62 | 46.68 | 46.68 | 8,532,806 | -0.27(-0.58%) |
Jun 08, 2015 | 46.58 | 46.99 | 46.48 | 46.96 | 8,956,620 | +0.29(+0.62%) |
Jun 05, 2015 | 46.46 | 47.54 | 46.42 | 46.67 | 7,847,965 | +0.03(+0.06%) |
Jun 04, 2015 | 46.94 | 47.19 | 46.59 | 46.64 | 7,241,669 | -0.59(-1.25%) |
Jun 03, 2015 | 47.24 | 47.59 | 47.10 | 47.23 | 7,268,324 | -0.20(-0.42%) |
Jun 02, 2015 | 47.16 | 47.61 | 46.94 | 47.43 | 6,857,788 | +0.34(+0.72%) |
Jun 01, 2015 | 47.72 | 47.73 | 46.82 | 47.09 | 5,592,881 | -0.05(-0.11%) |
May 29, 2015 | 47.16 | 47.44 | 46.96 | 47.14 | 7,701,669 | -0.13(-0.28%) |
May 28, 2015 | 47.03 | 47.34 | 46.72 | 47.28 | 7,013,958 | +0.03(+0.06%) |
May 27, 2015 | 47.34 | 48.11 | 47.15 | 47.25 | 9,124,468 | -0.01(-0.03%) |
May 26, 2015 | 47.80 | 47.93 | 47.01 | 47.26 | 8,277,137 | -0.94(-1.95%) |
May 22, 2015 | 48.15 | 48.20 | 48.20 | 48.20 | 5,139,653 | -0.35(-0.72%) |
May 21, 2015 | 48.22 | 48.67 | 48.02 | 48.55 | 8,172,181 | +0.59(+1.24%) |
May 20, 2015 | 47.93 | 48.08 | 47.47 | 47.96 | 6,534,646 | +0.29(+0.61%) |
May 19, 2015 | 48.13 | 48.13 | 47.66 | 47.67 | 10,854,253 | -0.67(-1.39%) |
May 18, 2015 | 48.13 | 48.47 | 47.71 | 48.34 | 7,047,205 | +0.20(+0.43%) |
May 15, 2015 | 47.76 | 48.36 | 47.62 | 48.14 | 6,460,117 | +0.25(+0.52%) |
May 14, 2015 | 47.98 | 48.39 | 47.82 | 47.89 | 5,936,152 | +0.02(+0.05%) |
May 13, 2015 | 48.17 | 48.33 | 47.69 | 47.87 | 7,410,348 | -0.01(-0.02%) |
May 12, 2015 | 47.79 | 48.06 | 47.62 | 47.87 | 6,447,490 | +0.09(+0.18%) |
May 11, 2015 | 49.13 | 49.19 | 47.66 | 47.79 | 9,919,847 | -1.38(-2.81%) |
May 08, 2015 | 49.15 | 49.32 | 48.58 | 49.17 | 8,143,671 | +0.40(+0.83%) |
May 07, 2015 | 49.43 | 49.43 | 48.39 | 48.77 | 8,604,804 | -0.45(-0.91%) |
May 06, 2015 | 49.75 | 49.90 | 48.89 | 49.21 | 9,684,348 | +0.02(+0.04%) |
May 05, 2015 | 49.37 | 50.04 | 49.03 | 49.19 | 12,490,182 | +0.13(+0.27%) |
May 04, 2015 | 49.34 | 49.50 | 48.83 | 49.06 | 9,068,397 | -0.31(-0.62%) |
May 01, 2015 | 49.59 | 49.76 | 49.02 | 49.37 | 8,161,692 | -0.35(-0.71%) |
Apr 30, 2015 | 50.52 | 50.53 | 49.53 | 49.72 | 10,062,248 | -0.10(-0.21%) |
Apr 29, 2015 | 49.35 | 50.00 | 49.21 | 49.82 | 8,248,409 | +0.23(+0.47%) |
Apr 28, 2015 | 49.19 | 49.60 | 49.05 | 49.59 | 5,827,378 | +0.50(+1.01%) |
Apr 27, 2015 | 49.62 | 49.75 | 49.04 | 49.09 | 6,048,215 | -0.33(-0.67%) |
Apr 24, 2015 | 49.67 | 49.68 | 49.07 | 49.42 | 8,573,379 | -0.55(-1.10%) |
Apr 23, 2015 | 49.97 | 50.42 | 49.78 | 49.97 | 6,321,165 | +0.28(+0.56%) |
Apr 22, 2015 | 49.74 | 49.88 | 49.15 | 49.69 | 6,120,407 | -0.10(-0.21%) |
Apr 21, 2015 | 50.22 | 50.50 | 49.52 | 49.79 | 7,597,755 | -0.43(-0.86%) |
Apr 20, 2015 | 49.84 | 50.69 | 49.81 | 50.22 | 10,717,798 | +0.67(+1.36%) |
Apr 17, 2015 | 50.21 | 50.21 | 49.18 | 49.55 | 13,137,524 | -0.97(-1.91%) |
Apr 16, 2015 | 50.50 | 51.04 | 49.93 | 50.52 | 11,468,432 | -0.29(-0.56%) |
Apr 15, 2015 | 50.44 | 50.99 | 50.14 | 50.80 | 10,619,279 | +0.76(+1.52%) |
Apr 14, 2015 | 48.91 | 50.18 | 48.85 | 50.04 | 12,173,502 | +1.48(+3.05%) |
Apr 13, 2015 | 48.97 | 49.35 | 48.55 | 48.56 | 7,837,471 | -0.14(-0.29%) |
Apr 10, 2015 | 49.31 | 49.34 | 48.59 | 48.70 | 8,218,427 | -0.34(-0.70%) |
Apr 09, 2015 | 47.59 | 49.38 | 47.48 | 49.04 | 15,005,294 | +1.60(+3.38%) |
Apr 08, 2015 | 48.36 | 48.48 | 47.43 | 47.44 | 11,709,059 | -0.72(-1.49%) |
Apr 07, 2015 | 47.77 | 48.34 | 47.63 | 48.16 | 9,804,742 | +0.29(+0.61%) |
Apr 06, 2015 | 46.42 | 48.22 | 46.41 | 47.87 | 13,893,028 | +1.62(+3.50%) |
Apr 02, 2015 | 45.90 | 46.25 | 46.25 | 46.25 | 8,071,268 | +0.12(+0.25%) |