Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.12 | 46.12 | 45.46 | 45.70 | 4,927,782 | -0.29(-0.62%) |
Jun 29, 2015 | 45.92 | 46.57 | 45.92 | 45.99 | 4,300,686 | +0.01(+0.03%) |
Jun 26, 2015 | 45.79 | 46.03 | 45.50 | 45.97 | 2,821,847 | +0.16(+0.34%) |
Jun 25, 2015 | 46.21 | 46.35 | 45.81 | 45.81 | 3,907,489 | -0.42(-0.90%) |
Jun 24, 2015 | 46.13 | 46.37 | 46.03 | 46.23 | 4,615,180 | +0.06(+0.13%) |
Jun 23, 2015 | 46.61 | 46.65 | 45.97 | 46.17 | 5,137,554 | -0.48(-1.03%) |
Jun 22, 2015 | 46.92 | 46.97 | 46.40 | 46.65 | 3,651,931 | +0.14(+0.31%) |
Jun 19, 2015 | 47.07 | 47.25 | 46.46 | 46.50 | 5,831,966 | -0.55(-1.16%) |
Jun 18, 2015 | 46.48 | 47.11 | 46.37 | 47.05 | 4,948,470 | +0.58(+1.25%) |
Jun 17, 2015 | 46.03 | 46.57 | 45.96 | 46.47 | 4,005,612 | +0.43(+0.94%) |
Jun 16, 2015 | 45.76 | 46.07 | 45.57 | 46.04 | 2,484,947 | +0.18(+0.40%) |
Jun 15, 2015 | 45.63 | 45.98 | 45.51 | 45.86 | 3,643,241 | +0.20(+0.45%) |
Jun 12, 2015 | 45.74 | 46.05 | 45.62 | 45.65 | 5,500,075 | -0.32(-0.70%) |
Jun 11, 2015 | 45.99 | 46.09 | 45.72 | 45.97 | 3,124,885 | +0.29(+0.63%) |
Jun 10, 2015 | 45.87 | 45.92 | 45.62 | 45.68 | 4,343,546 | +0.01(+0.03%) |
Jun 09, 2015 | 45.69 | 45.77 | 45.74 | 45.67 | 4,086,557 | -0.07(-0.15%) |
Jun 08, 2015 | 45.84 | 46.04 | 45.66 | 45.74 | 4,983,340 | -0.14(-0.31%) |
Jun 05, 2015 | 45.99 | 46.09 | 45.60 | 45.88 | 5,271,272 | -0.51(-1.09%) |
Jun 04, 2015 | 46.65 | 47.02 | 46.31 | 46.39 | 4,738,734 | -0.38(-0.80%) |
Jun 03, 2015 | 47.56 | 47.62 | 46.49 | 46.76 | 4,939,634 | -0.79(-1.67%) |
Jun 02, 2015 | 47.94 | 47.96 | 47.04 | 47.56 | 4,419,189 | -0.62(-1.29%) |
Jun 01, 2015 | 48.25 | 48.46 | 48.06 | 48.18 | 2,588,704 | -0.01(-0.03%) |
May 29, 2015 | 48.60 | 48.61 | 48.05 | 48.19 | 5,241,647 | -0.31(-0.63%) |
May 28, 2015 | 48.38 | 48.67 | 48.23 | 48.50 | 2,779,766 | +0.10(+0.20%) |
May 27, 2015 | 48.44 | 48.56 | 48.23 | 48.40 | 3,834,687 | -0.02(-0.05%) |
May 26, 2015 | 48.64 | 48.75 | 48.06 | 48.43 | 3,786,055 | -0.31(-0.64%) |
May 22, 2015 | 48.62 | 48.74 | 48.74 | 48.74 | 2,089,930 | -0.03(-0.07%) |
May 21, 2015 | 48.81 | 49.06 | 48.53 | 48.77 | 4,658,479 | +0.09(+0.18%) |
May 20, 2015 | 48.86 | 49.04 | 48.60 | 48.68 | 4,042,844 | -0.20(-0.42%) |
May 19, 2015 | 48.66 | 49.08 | 48.60 | 48.89 | 2,646,484 | -0.05(-0.10%) |
May 18, 2015 | 48.66 | 49.04 | 48.62 | 48.93 | 2,062,492 | +0.05(+0.10%) |
May 15, 2015 | 48.56 | 49.02 | 48.49 | 48.89 | 2,532,406 | +0.40(+0.82%) |
May 14, 2015 | 48.31 | 48.60 | 48.24 | 48.49 | 2,544,943 | +0.47(+0.99%) |
May 13, 2015 | 48.14 | 48.82 | 47.84 | 48.01 | 3,757,502 | -0.13(-0.27%) |
May 12, 2015 | 47.78 | 48.29 | 47.59 | 48.14 | 3,328,085 | +0.05(+0.11%) |
May 11, 2015 | 48.59 | 48.91 | 48.07 | 48.09 | 2,617,828 | -0.53(-1.09%) |
May 08, 2015 | 48.58 | 48.98 | 48.47 | 48.62 | 2,846,766 | +0.58(+1.21%) |
May 07, 2015 | 48.09 | 48.44 | 47.94 | 48.03 | 3,112,576 | +0.15(+0.31%) |
May 06, 2015 | 47.97 | 48.24 | 47.45 | 47.88 | 5,111,818 | -0.07(-0.16%) |
May 05, 2015 | 48.52 | 48.59 | 47.50 | 47.96 | 4,939,380 | -0.64(-1.31%) |
May 04, 2015 | 48.39 | 49.14 | 48.39 | 48.60 | 3,264,758 | +0.04(+0.08%) |
May 01, 2015 | 48.62 | 48.82 | 47.98 | 48.56 | 3,370,717 | +0.01(+0.03%) |
Apr 30, 2015 | 48.81 | 48.89 | 48.06 | 48.54 | 4,189,696 | -0.42(-0.86%) |
Apr 29, 2015 | 48.83 | 49.10 | 48.56 | 48.96 | 3,139,617 | -0.30(-0.60%) |
Apr 28, 2015 | 48.89 | 49.27 | 48.47 | 49.26 | 3,258,864 | +0.12(+0.23%) |
Apr 27, 2015 | 49.90 | 50.05 | 48.77 | 49.14 | 2,986,544 | -0.66(-1.32%) |
Apr 24, 2015 | 49.47 | 50.34 | 49.42 | 49.80 | 4,235,288 | +0.23(+0.46%) |
Apr 23, 2015 | 49.15 | 49.75 | 49.02 | 49.57 | 3,052,946 | +0.46(+0.94%) |
Apr 22, 2015 | 48.99 | 49.21 | 48.71 | 49.11 | 4,096,581 | +0.29(+0.60%) |
Apr 21, 2015 | 49.29 | 49.58 | 48.58 | 48.82 | 5,270,457 | -0.45(-0.91%) |
Apr 20, 2015 | 48.50 | 49.73 | 48.50 | 49.27 | 3,445,210 | +0.87(+1.79%) |
Apr 17, 2015 | 48.33 | 48.76 | 48.26 | 48.40 | 4,344,429 | -0.22(-0.46%) |
Apr 16, 2015 | 48.86 | 48.87 | 48.29 | 48.62 | 3,505,289 | -0.42(-0.86%) |
Apr 15, 2015 | 48.64 | 49.14 | 48.49 | 49.04 | 4,360,913 | +0.53(+1.10%) |
Apr 14, 2015 | 48.18 | 48.62 | 48.10 | 48.51 | 2,657,403 | +0.37(+0.76%) |
Apr 13, 2015 | 48.69 | 48.76 | 48.09 | 48.14 | 2,009,465 | -0.55(-1.13%) |
Apr 10, 2015 | 48.39 | 48.95 | 48.26 | 48.69 | 1,736,030 | +0.36(+0.74%) |
Apr 09, 2015 | 48.47 | 48.48 | 47.95 | 48.33 | 2,283,504 | -0.26(-0.53%) |
Apr 08, 2015 | 48.70 | 48.79 | 48.36 | 48.59 | 2,993,699 | -0.14(-0.28%) |
Apr 07, 2015 | 49.24 | 49.33 | 48.70 | 48.72 | 2,737,354 | -0.51(-1.05%) |
Apr 06, 2015 | 48.54 | 49.43 | 48.54 | 49.24 | 3,440,711 | +0.77(+1.58%) |
Apr 02, 2015 | 48.49 | 48.47 | 48.47 | 48.47 | 2,634,674 | +0.05(+0.10%) |