Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.69 | 47.09 | 46.19 | 46.38 | 8,212,750 | +0.26(+0.57%) |
Jun 29, 2015 | 46.60 | 47.08 | 46.05 | 46.12 | 11,046,046 | -1.90(-3.95%) |
Jun 26, 2015 | 47.73 | 48.25 | 47.55 | 48.01 | 3,833,425 | +0.47(+0.98%) |
Jun 25, 2015 | 48.09 | 48.32 | 47.54 | 47.55 | 4,626,748 | -0.50(-1.04%) |
Jun 24, 2015 | 48.23 | 48.58 | 48.04 | 48.05 | 4,875,996 | -0.14(-0.30%) |
Jun 23, 2015 | 48.40 | 48.87 | 48.15 | 48.19 | 5,912,610 | +0.14(+0.30%) |
Jun 22, 2015 | 48.42 | 48.47 | 47.97 | 48.05 | 4,683,413 | +0.03(+0.07%) |
Jun 19, 2015 | 48.31 | 48.69 | 48.01 | 48.01 | 7,680,547 | -0.54(-1.12%) |
Jun 18, 2015 | 48.20 | 48.80 | 48.16 | 48.56 | 6,475,364 | +0.41(+0.84%) |
Jun 17, 2015 | 47.55 | 48.34 | 47.48 | 48.15 | 6,388,241 | +0.82(+1.73%) |
Jun 16, 2015 | 47.25 | 47.60 | 47.25 | 47.33 | 4,226,146 | -0.08(-0.17%) |
Jun 15, 2015 | 47.63 | 47.63 | 47.30 | 47.42 | 4,856,518 | -0.43(-0.91%) |
Jun 12, 2015 | 47.28 | 48.06 | 47.16 | 47.85 | 8,172,221 | +0.47(+1.00%) |
Jun 11, 2015 | 47.51 | 47.55 | 47.06 | 47.37 | 4,208,810 | +0.26(+0.55%) |
Jun 10, 2015 | 47.36 | 47.59 | 46.94 | 47.11 | 6,732,678 | -0.16(-0.33%) |
Jun 09, 2015 | 47.28 | 47.80 | 47.02 | 47.27 | 8,284,430 | +0.11(+0.23%) |
Jun 08, 2015 | 47.41 | 47.76 | 46.94 | 47.16 | 5,777,889 | -0.19(-0.40%) |
Jun 05, 2015 | 47.35 | 47.56 | 47.05 | 47.35 | 5,999,195 | +0.01(+0.01%) |
Jun 04, 2015 | 47.00 | 47.80 | 46.86 | 47.35 | 6,289,422 | -0.30(-0.63%) |
Jun 03, 2015 | 47.04 | 47.86 | 46.74 | 47.65 | 8,851,321 | +0.81(+1.74%) |
Jun 02, 2015 | 45.66 | 47.52 | 45.47 | 46.83 | 17,187,346 | +1.15(+2.51%) |
Jun 01, 2015 | 45.83 | 46.16 | 45.58 | 45.68 | 3,541,408 | -0.10(-0.21%) |
May 29, 2015 | 46.31 | 46.46 | 45.65 | 45.78 | 7,037,886 | -0.75(-1.60%) |
May 28, 2015 | 46.41 | 47.04 | 46.22 | 46.53 | 6,571,285 | +0.16(+0.35%) |
May 27, 2015 | 45.46 | 46.40 | 45.36 | 46.36 | 6,118,771 | +0.32(+0.70%) |
May 26, 2015 | 46.52 | 46.59 | 46.00 | 46.04 | 5,831,604 | -0.53(-1.15%) |
May 22, 2015 | 46.31 | 46.57 | 46.57 | 46.57 | 5,857,447 | +0.31(+0.67%) |
May 21, 2015 | 46.42 | 46.80 | 46.22 | 46.27 | 6,814,439 | -0.38(-0.81%) |
May 20, 2015 | 47.21 | 47.31 | 46.60 | 46.64 | 8,371,829 | -0.59(-1.26%) |
May 19, 2015 | 46.47 | 47.33 | 46.07 | 47.24 | 13,702,740 | +0.84(+1.81%) |
May 18, 2015 | 45.30 | 46.60 | 45.12 | 46.40 | 11,724,231 | +0.90(+1.98%) |
May 15, 2015 | 43.26 | 45.51 | 43.14 | 45.49 | 18,056,376 | +2.26(+5.24%) |
May 14, 2015 | 43.26 | 43.63 | 42.94 | 43.23 | 18,611,510 | -0.35(-0.80%) |
May 13, 2015 | 43.59 | 44.65 | 43.26 | 43.58 | 22,006,162 | -1.09(-2.45%) |
May 12, 2015 | 44.83 | 44.96 | 44.49 | 44.67 | 8,812,415 | -0.48(-1.06%) |
May 11, 2015 | 45.02 | 45.34 | 44.76 | 45.15 | 7,690,376 | +0.06(+0.14%) |
May 08, 2015 | 44.93 | 45.71 | 44.93 | 45.09 | 5,057,566 | +0.84(+1.90%) |
May 07, 2015 | 43.65 | 44.52 | 43.61 | 44.25 | 6,652,492 | +0.75(+1.73%) |
May 06, 2015 | 44.10 | 44.13 | 43.45 | 43.50 | 8,862,847 | -0.61(-1.38%) |
May 05, 2015 | 44.44 | 44.62 | 44.06 | 44.10 | 4,248,951 | -0.54(-1.21%) |
May 04, 2015 | 44.52 | 44.90 | 44.41 | 44.65 | 2,986,043 | +0.15(+0.34%) |
May 01, 2015 | 43.87 | 44.62 | 43.74 | 44.49 | 5,045,178 | +0.30(+0.68%) |
Apr 30, 2015 | 44.29 | 44.88 | 43.97 | 44.19 | 4,813,935 | -0.12(-0.28%) |
Apr 29, 2015 | 44.91 | 44.97 | 44.05 | 44.32 | 8,053,045 | -0.68(-1.50%) |
Apr 28, 2015 | 44.83 | 45.25 | 44.49 | 44.99 | 4,967,605 | -0.10(-0.21%) |
Apr 27, 2015 | 45.70 | 45.95 | 44.91 | 45.09 | 5,206,251 | -0.72(-1.57%) |
Apr 24, 2015 | 46.10 | 46.26 | 45.75 | 45.81 | 3,319,385 | -0.29(-0.64%) |
Apr 23, 2015 | 45.83 | 46.41 | 45.83 | 46.10 | 3,511,979 | +0.29(+0.63%) |
Apr 22, 2015 | 45.86 | 46.07 | 45.38 | 45.81 | 2,941,459 | -0.02(-0.04%) |
Apr 21, 2015 | 45.68 | 45.99 | 45.37 | 45.83 | 4,036,259 | +0.16(+0.36%) |
Apr 20, 2015 | 45.74 | 45.91 | 45.45 | 45.67 | 4,405,147 | +0.23(+0.51%) |
Apr 17, 2015 | 45.88 | 46.18 | 45.42 | 45.44 | 6,598,827 | -0.83(-1.80%) |
Apr 16, 2015 | 46.39 | 46.68 | 46.18 | 46.27 | 3,273,359 | -0.16(-0.35%) |
Apr 15, 2015 | 46.76 | 46.98 | 46.35 | 46.44 | 4,605,076 | -0.06(-0.13%) |
Apr 14, 2015 | 47.05 | 47.22 | 45.95 | 46.50 | 6,583,246 | -0.79(-1.66%) |
Apr 13, 2015 | 47.35 | 47.78 | 47.17 | 47.28 | 6,707,005 | -0.01(-0.01%) |
Apr 10, 2015 | 47.00 | 47.72 | 46.98 | 47.29 | 11,207,257 | +0.79(+1.71%) |
Apr 09, 2015 | 47.67 | 47.67 | 46.48 | 46.50 | 9,365,596 | -1.23(-2.58%) |
Apr 08, 2015 | 46.44 | 47.85 | 46.34 | 47.73 | 7,806,859 | +1.27(+2.72%) |
Apr 07, 2015 | 46.61 | 47.45 | 46.41 | 46.46 | 6,107,749 | -0.12(-0.26%) |
Apr 06, 2015 | 46.05 | 46.62 | 45.81 | 46.59 | 7,477,539 | +0.19(+0.41%) |
Apr 02, 2015 | 44.80 | 46.40 | 46.40 | 46.40 | 14,655,389 | +1.64(+3.67%) |