Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.92 | 45.98 | 45.42 | 45.83 | 7,176,765 | +0.30(+0.66%) |
Jun 29, 2015 | 45.84 | 46.08 | 45.53 | 45.53 | 7,043,455 | -0.87(-1.88%) |
Jun 26, 2015 | 46.38 | 46.48 | 46.06 | 46.41 | 8,956,076 | -0.03(-0.06%) |
Jun 25, 2015 | 47.15 | 47.15 | 46.37 | 46.44 | 6,305,938 | -0.46(-0.97%) |
Jun 24, 2015 | 47.12 | 47.43 | 46.89 | 46.89 | 5,325,742 | -0.25(-0.54%) |
Jun 23, 2015 | 46.78 | 47.28 | 46.65 | 47.15 | 4,881,345 | +0.44(+0.94%) |
Jun 22, 2015 | 46.63 | 46.99 | 46.41 | 46.71 | 5,837,366 | +0.17(+0.37%) |
Jun 19, 2015 | 46.68 | 47.23 | 46.37 | 46.53 | 17,587,244 | -0.43(-0.92%) |
Jun 18, 2015 | 47.13 | 47.39 | 46.87 | 46.97 | 7,253,210 | -0.12(-0.25%) |
Jun 17, 2015 | 47.68 | 47.86 | 46.81 | 47.09 | 6,349,034 | -0.25(-0.54%) |
Jun 16, 2015 | 47.35 | 47.43 | 46.79 | 47.34 | 7,115,173 | +0.12(+0.25%) |
Jun 15, 2015 | 47.08 | 47.50 | 46.87 | 47.22 | 6,311,164 | -0.18(-0.38%) |
Jun 12, 2015 | 47.59 | 47.65 | 47.11 | 47.40 | 6,695,289 | -0.39(-0.81%) |
Jun 11, 2015 | 47.74 | 47.94 | 47.65 | 47.79 | 5,213,028 | +0.01(+0.02%) |
Jun 10, 2015 | 47.70 | 47.94 | 47.38 | 47.78 | 6,399,619 | +0.72(+1.52%) |
Jun 09, 2015 | 47.60 | 48.00 | 47.06 | 47.06 | 8,463,882 | -0.28(-0.58%) |
Jun 08, 2015 | 46.96 | 47.37 | 46.85 | 47.34 | 8,884,273 | +0.29(+0.62%) |
Jun 05, 2015 | 46.84 | 47.93 | 46.80 | 47.05 | 7,784,573 | +0.03(+0.06%) |
Jun 04, 2015 | 47.32 | 47.57 | 46.97 | 47.02 | 7,183,174 | -0.60(-1.25%) |
Jun 03, 2015 | 47.62 | 47.98 | 47.48 | 47.62 | 7,209,614 | -0.20(-0.42%) |
Jun 02, 2015 | 47.54 | 48.00 | 47.32 | 47.82 | 6,802,394 | +0.34(+0.72%) |
Jun 01, 2015 | 48.11 | 48.12 | 47.20 | 47.47 | 5,547,705 | -0.05(-0.11%) |
May 29, 2015 | 47.54 | 47.82 | 47.35 | 47.53 | 7,639,458 | -0.13(-0.28%) |
May 28, 2015 | 47.41 | 47.73 | 47.10 | 47.66 | 6,957,302 | +0.03(+0.06%) |
May 27, 2015 | 47.72 | 48.50 | 47.54 | 47.63 | 9,050,764 | -0.01(-0.03%) |
May 26, 2015 | 48.19 | 48.33 | 47.39 | 47.65 | 8,210,278 | -0.95(-1.95%) |
May 22, 2015 | 48.54 | 48.59 | 48.59 | 48.59 | 5,098,138 | -0.35(-0.72%) |
May 21, 2015 | 48.61 | 49.07 | 48.41 | 48.94 | 8,106,170 | +0.60(+1.24%) |
May 20, 2015 | 48.33 | 48.47 | 47.85 | 48.35 | 6,481,862 | +0.29(+0.61%) |
May 19, 2015 | 48.52 | 48.52 | 48.05 | 48.06 | 10,766,576 | -0.68(-1.39%) |
May 18, 2015 | 48.52 | 48.87 | 48.10 | 48.74 | 6,990,280 | +0.21(+0.43%) |
May 15, 2015 | 48.15 | 48.75 | 48.01 | 48.53 | 6,407,934 | +0.25(+0.52%) |
May 14, 2015 | 48.37 | 48.79 | 48.21 | 48.28 | 5,888,202 | +0.02(+0.05%) |
May 13, 2015 | 48.56 | 48.73 | 48.08 | 48.26 | 7,350,489 | -0.01(-0.02%) |
May 12, 2015 | 48.18 | 48.45 | 48.00 | 48.26 | 6,395,409 | +0.09(+0.18%) |
May 11, 2015 | 49.53 | 49.59 | 48.05 | 48.17 | 9,839,717 | -1.39(-2.81%) |
May 08, 2015 | 49.55 | 49.72 | 48.97 | 49.57 | 8,077,888 | +0.41(+0.83%) |
May 07, 2015 | 49.83 | 49.83 | 48.78 | 49.16 | 8,535,297 | -0.45(-0.91%) |
May 06, 2015 | 50.15 | 50.31 | 49.29 | 49.61 | 9,606,121 | +0.02(+0.04%) |
May 05, 2015 | 49.77 | 50.45 | 49.43 | 49.59 | 12,389,290 | +0.13(+0.27%) |
May 04, 2015 | 49.75 | 49.90 | 49.22 | 49.46 | 8,995,145 | -0.31(-0.62%) |
May 01, 2015 | 49.99 | 50.17 | 49.42 | 49.77 | 8,095,765 | -0.35(-0.71%) |
Apr 30, 2015 | 50.93 | 50.94 | 49.93 | 50.12 | 9,980,968 | -0.10(-0.21%) |
Apr 29, 2015 | 49.75 | 50.41 | 49.61 | 50.23 | 8,181,781 | +0.24(+0.47%) |
Apr 28, 2015 | 49.59 | 50.00 | 49.45 | 49.99 | 5,780,307 | +0.50(+1.01%) |
Apr 27, 2015 | 50.02 | 50.16 | 49.44 | 49.49 | 5,999,359 | -0.33(-0.67%) |
Apr 24, 2015 | 50.07 | 50.09 | 49.47 | 49.82 | 8,504,126 | -0.55(-1.10%) |
Apr 23, 2015 | 50.37 | 50.83 | 50.19 | 50.37 | 6,270,105 | +0.28(+0.56%) |
Apr 22, 2015 | 50.14 | 50.28 | 49.55 | 50.09 | 6,070,968 | -0.10(-0.21%) |
Apr 21, 2015 | 50.63 | 50.91 | 49.92 | 50.20 | 7,536,383 | -0.44(-0.86%) |
Apr 20, 2015 | 50.25 | 51.10 | 50.22 | 50.63 | 10,631,223 | +0.68(+1.36%) |
Apr 17, 2015 | 50.62 | 50.62 | 49.58 | 49.95 | 13,031,403 | -0.97(-1.91%) |
Apr 16, 2015 | 50.91 | 51.45 | 50.34 | 50.93 | 11,375,793 | -0.29(-0.56%) |
Apr 15, 2015 | 50.85 | 51.41 | 50.55 | 51.21 | 10,533,500 | +0.77(+1.52%) |
Apr 14, 2015 | 49.31 | 50.59 | 49.25 | 50.45 | 12,075,168 | +1.49(+3.04%) |
Apr 13, 2015 | 49.37 | 49.75 | 48.95 | 48.96 | 7,774,163 | -0.14(-0.29%) |
Apr 10, 2015 | 49.71 | 49.74 | 48.99 | 49.10 | 8,152,041 | -0.35(-0.70%) |
Apr 09, 2015 | 47.98 | 49.78 | 47.86 | 49.44 | 14,884,086 | +1.62(+3.38%) |
Apr 08, 2015 | 48.76 | 48.88 | 47.82 | 47.83 | 11,614,476 | -0.72(-1.49%) |
Apr 07, 2015 | 48.16 | 48.74 | 48.02 | 48.55 | 9,725,543 | +0.30(+0.61%) |
Apr 06, 2015 | 46.80 | 48.62 | 46.79 | 48.26 | 13,780,804 | +1.63(+3.50%) |
Apr 02, 2015 | 46.28 | 46.62 | 46.62 | 46.62 | 8,006,071 | +0.12(+0.25%) |