Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.54 | 45.79 | 45.01 | 45.44 | 2,645,151 | +0.38(+0.85%) |
Jun 29, 2015 | 44.95 | 45.64 | 44.53 | 45.06 | 2,844,995 | -0.72(-1.58%) |
Jun 26, 2015 | 45.56 | 46.09 | 45.29 | 45.79 | 4,797,253 | +0.10(+0.21%) |
Jun 25, 2015 | 45.79 | 46.04 | 45.54 | 45.69 | 2,753,137 | -0.10(-0.21%) |
Jun 24, 2015 | 46.28 | 46.63 | 45.42 | 45.79 | 5,494,086 | -1.28(-2.73%) |
Jun 23, 2015 | 46.76 | 47.25 | 46.64 | 47.07 | 1,666,052 | +0.24(+0.51%) |
Jun 22, 2015 | 46.60 | 46.98 | 46.01 | 46.83 | 1,783,214 | +0.30(+0.65%) |
Jun 19, 2015 | 46.64 | 46.91 | 46.15 | 46.53 | 2,949,026 | -0.45(-0.95%) |
Jun 18, 2015 | 47.94 | 48.18 | 46.88 | 46.97 | 2,210,828 | -0.73(-1.53%) |
Jun 17, 2015 | 48.01 | 48.44 | 47.41 | 47.70 | 1,357,459 | +0.10(+0.22%) |
Jun 16, 2015 | 46.91 | 47.80 | 46.85 | 47.60 | 1,463,047 | +0.74(+1.58%) |
Jun 15, 2015 | 46.73 | 47.32 | 46.36 | 46.86 | 1,524,966 | -0.57(-1.21%) |
Jun 12, 2015 | 47.10 | 47.55 | 46.86 | 47.43 | 1,483,359 | -0.14(-0.30%) |
Jun 11, 2015 | 48.34 | 48.52 | 47.51 | 47.57 | 1,660,731 | -0.90(-1.86%) |
Jun 10, 2015 | 48.32 | 48.56 | 47.63 | 48.48 | 2,026,697 | +1.57(+3.34%) |
Jun 09, 2015 | 47.69 | 48.25 | 46.90 | 46.91 | 1,754,380 | -0.28(-0.59%) |
Jun 08, 2015 | 47.33 | 48.14 | 47.01 | 47.19 | 1,694,005 | -0.34(-0.72%) |
Jun 05, 2015 | 46.34 | 48.21 | 46.29 | 47.53 | 2,302,190 | +0.95(+2.04%) |
Jun 04, 2015 | 47.00 | 47.30 | 46.38 | 46.58 | 2,166,623 | -0.81(-1.72%) |
Jun 03, 2015 | 47.66 | 48.26 | 47.01 | 47.39 | 2,215,609 | -0.24(-0.50%) |
Jun 02, 2015 | 46.77 | 48.06 | 46.74 | 47.63 | 1,892,696 | +1.16(+2.50%) |
Jun 01, 2015 | 47.10 | 47.15 | 46.30 | 46.47 | 2,325,305 | -0.63(-1.34%) |
May 29, 2015 | 47.19 | 47.79 | 47.06 | 47.10 | 2,439,764 | -0.06(-0.14%) |
May 28, 2015 | 46.95 | 47.41 | 46.37 | 47.17 | 1,970,775 | -0.25(-0.53%) |
May 27, 2015 | 46.55 | 47.72 | 46.27 | 47.42 | 2,693,994 | +0.53(+1.13%) |
May 26, 2015 | 47.86 | 48.40 | 46.77 | 46.89 | 2,067,378 | -1.68(-3.47%) |
May 22, 2015 | 48.19 | 48.57 | 48.57 | 48.57 | 1,522,778 | -0.16(-0.33%) |
May 21, 2015 | 48.26 | 49.37 | 48.19 | 48.74 | 2,324,944 | +1.19(+2.50%) |
May 20, 2015 | 46.98 | 47.84 | 46.58 | 47.55 | 2,301,487 | +0.78(+1.67%) |
May 19, 2015 | 47.40 | 47.70 | 46.09 | 46.77 | 2,342,036 | -1.36(-2.82%) |
May 18, 2015 | 47.66 | 48.30 | 47.32 | 48.12 | 1,969,014 | +0.47(+0.99%) |
May 15, 2015 | 47.78 | 48.08 | 47.11 | 47.65 | 2,354,410 | -0.28(-0.59%) |
May 14, 2015 | 48.59 | 49.21 | 47.50 | 47.94 | 2,453,857 | -0.99(-2.02%) |
May 13, 2015 | 49.08 | 49.32 | 48.34 | 48.92 | 1,922,638 | +0.28(+0.57%) |
May 12, 2015 | 48.41 | 48.99 | 47.57 | 48.65 | 2,352,396 | +0.37(+0.77%) |
May 11, 2015 | 49.66 | 49.66 | 48.16 | 48.28 | 2,457,359 | -1.39(-2.79%) |
May 08, 2015 | 49.13 | 49.80 | 48.22 | 49.66 | 2,181,630 | +1.07(+2.20%) |
May 07, 2015 | 49.46 | 49.46 | 48.29 | 48.60 | 4,052,296 | -1.38(-2.76%) |
May 06, 2015 | 50.49 | 50.68 | 49.47 | 49.98 | 2,996,013 | +0.35(+0.70%) |
May 05, 2015 | 50.16 | 51.10 | 49.38 | 49.63 | 2,999,936 | +0.06(+0.13%) |
May 04, 2015 | 50.44 | 50.44 | 49.11 | 49.57 | 1,742,714 | -0.61(-1.22%) |
May 01, 2015 | 49.70 | 50.39 | 48.97 | 50.18 | 2,596,022 | +0.32(+0.64%) |
Apr 30, 2015 | 50.34 | 50.71 | 49.36 | 49.86 | 3,571,532 | -0.28(-0.56%) |
Apr 29, 2015 | 48.66 | 50.59 | 48.20 | 50.14 | 2,782,811 | +1.32(+2.70%) |
Apr 28, 2015 | 48.35 | 48.95 | 47.98 | 48.83 | 2,492,092 | +0.30(+0.62%) |
Apr 27, 2015 | 49.13 | 49.72 | 48.45 | 48.53 | 3,610,074 | +0.93(+1.96%) |
Apr 24, 2015 | 47.99 | 48.33 | 47.22 | 47.59 | 2,388,322 | -0.58(-1.21%) |
Apr 23, 2015 | 46.93 | 48.42 | 46.03 | 48.17 | 4,510,387 | +1.15(+2.45%) |
Apr 22, 2015 | 46.02 | 47.29 | 46.02 | 47.02 | 4,277,457 | +0.95(+2.05%) |
Apr 21, 2015 | 47.47 | 47.78 | 45.84 | 46.08 | 3,761,844 | -1.27(-2.67%) |
Apr 20, 2015 | 47.53 | 48.31 | 47.27 | 47.34 | 2,725,626 | +0.25(+0.53%) |
Apr 17, 2015 | 48.29 | 48.29 | 46.84 | 47.09 | 3,295,035 | -1.37(-2.82%) |
Apr 16, 2015 | 49.42 | 49.83 | 48.26 | 48.46 | 3,358,699 | -1.20(-2.41%) |
Apr 15, 2015 | 48.60 | 50.04 | 48.03 | 49.66 | 4,067,382 | +1.25(+2.59%) |
Apr 14, 2015 | 46.36 | 48.47 | 46.36 | 48.40 | 4,957,569 | +2.35(+5.11%) |
Apr 13, 2015 | 46.75 | 47.08 | 45.94 | 46.05 | 3,321,786 | -0.68(-1.46%) |
Apr 10, 2015 | 47.41 | 47.41 | 46.36 | 46.73 | 2,590,467 | -0.54(-1.15%) |
Apr 09, 2015 | 45.85 | 47.49 | 45.85 | 47.28 | 3,321,265 | +1.69(+3.72%) |
Apr 08, 2015 | 46.81 | 47.34 | 45.51 | 45.58 | 2,951,849 | -1.11(-2.38%) |
Apr 07, 2015 | 46.65 | 47.53 | 46.01 | 46.70 | 3,210,402 | +0.11(+0.23%) |
Apr 06, 2015 | 44.70 | 46.87 | 44.39 | 46.59 | 4,467,648 | +2.32(+5.24%) |
Apr 02, 2015 | 43.35 | 44.27 | 44.27 | 44.27 | 3,695,536 | +0.65(+1.48%) |