Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.77 | 46.77 | 46.10 | 46.34 | 4,859,102 | -0.29(-0.62%) |
Jun 29, 2015 | 46.57 | 47.22 | 46.57 | 46.64 | 4,240,747 | +0.01(+0.03%) |
Jun 26, 2015 | 46.43 | 46.68 | 46.14 | 46.62 | 2,782,519 | +0.16(+0.34%) |
Jun 25, 2015 | 46.86 | 47.01 | 46.46 | 46.46 | 3,853,030 | -0.42(-0.90%) |
Jun 24, 2015 | 46.78 | 47.02 | 46.68 | 46.88 | 4,550,857 | +0.06(+0.13%) |
Jun 23, 2015 | 47.27 | 47.31 | 46.62 | 46.82 | 5,065,951 | -0.49(-1.03%) |
Jun 22, 2015 | 47.58 | 47.63 | 47.05 | 47.31 | 3,601,034 | +0.15(+0.31%) |
Jun 19, 2015 | 47.74 | 47.92 | 47.11 | 47.16 | 5,750,685 | -0.55(-1.16%) |
Jun 18, 2015 | 47.14 | 47.77 | 47.03 | 47.72 | 4,879,502 | +0.59(+1.25%) |
Jun 17, 2015 | 46.68 | 47.23 | 46.61 | 47.13 | 3,949,785 | +0.44(+0.94%) |
Jun 16, 2015 | 46.41 | 46.73 | 46.21 | 46.69 | 2,450,314 | +0.19(+0.40%) |
Jun 15, 2015 | 46.27 | 46.63 | 46.16 | 46.50 | 3,592,464 | +0.21(+0.45%) |
Jun 12, 2015 | 46.39 | 46.70 | 46.27 | 46.30 | 5,423,419 | -0.33(-0.70%) |
Jun 11, 2015 | 46.64 | 46.75 | 46.36 | 46.62 | 3,081,333 | +0.29(+0.63%) |
Jun 10, 2015 | 46.52 | 46.57 | 46.26 | 46.33 | 4,283,010 | +0.01(+0.03%) |
Jun 09, 2015 | 46.34 | 46.42 | 46.39 | 46.32 | 4,029,602 | -0.07(-0.15%) |
Jun 08, 2015 | 46.49 | 46.69 | 46.30 | 46.39 | 4,913,886 | -0.15(-0.31%) |
Jun 05, 2015 | 46.64 | 46.74 | 46.24 | 46.53 | 5,197,805 | -0.51(-1.09%) |
Jun 04, 2015 | 47.31 | 47.68 | 46.97 | 47.04 | 4,672,689 | -0.38(-0.80%) |
Jun 03, 2015 | 48.23 | 48.29 | 47.15 | 47.43 | 4,870,790 | -0.80(-1.67%) |
Jun 02, 2015 | 48.62 | 48.64 | 47.71 | 48.23 | 4,357,598 | -0.63(-1.29%) |
Jun 01, 2015 | 48.93 | 49.14 | 48.73 | 48.86 | 2,552,625 | -0.01(-0.03%) |
May 29, 2015 | 49.28 | 49.30 | 48.73 | 48.87 | 5,168,594 | -0.31(-0.63%) |
May 28, 2015 | 49.07 | 49.36 | 48.92 | 49.19 | 2,741,023 | +0.10(+0.20%) |
May 27, 2015 | 49.12 | 49.25 | 48.92 | 49.09 | 3,781,242 | -0.02(-0.05%) |
May 26, 2015 | 49.32 | 49.44 | 48.74 | 49.11 | 3,733,288 | -0.32(-0.64%) |
May 22, 2015 | 49.31 | 49.43 | 49.43 | 49.43 | 2,060,802 | -0.03(-0.07%) |
May 21, 2015 | 49.50 | 49.75 | 49.21 | 49.46 | 4,593,553 | +0.09(+0.18%) |
May 20, 2015 | 49.55 | 49.74 | 49.28 | 49.37 | 3,986,498 | -0.21(-0.42%) |
May 19, 2015 | 49.35 | 49.77 | 49.29 | 49.58 | 2,609,600 | -0.05(-0.10%) |
May 18, 2015 | 49.34 | 49.74 | 49.31 | 49.63 | 2,033,747 | +0.05(+0.10%) |
May 15, 2015 | 49.25 | 49.71 | 49.17 | 49.58 | 2,497,111 | +0.41(+0.82%) |
May 14, 2015 | 48.99 | 49.28 | 48.92 | 49.17 | 2,509,473 | +0.48(+0.99%) |
May 13, 2015 | 48.82 | 49.51 | 48.52 | 48.69 | 3,705,133 | -0.13(-0.27%) |
May 12, 2015 | 48.46 | 48.97 | 48.26 | 48.82 | 3,281,701 | +0.05(+0.11%) |
May 11, 2015 | 49.28 | 49.60 | 48.75 | 48.77 | 2,581,343 | -0.54(-1.09%) |
May 08, 2015 | 49.27 | 49.67 | 49.16 | 49.30 | 2,807,090 | +0.59(+1.21%) |
May 07, 2015 | 48.77 | 49.12 | 48.62 | 48.71 | 3,069,195 | +0.15(+0.31%) |
May 06, 2015 | 48.64 | 48.93 | 48.12 | 48.56 | 5,040,574 | -0.08(-0.16%) |
May 05, 2015 | 49.21 | 49.28 | 48.17 | 48.64 | 4,870,539 | -0.65(-1.31%) |
May 04, 2015 | 49.07 | 49.84 | 49.07 | 49.28 | 3,219,257 | +0.04(+0.08%) |
May 01, 2015 | 49.31 | 49.51 | 48.66 | 49.24 | 3,323,739 | +0.01(+0.03%) |
Apr 30, 2015 | 49.50 | 49.58 | 48.74 | 49.23 | 4,131,303 | -0.43(-0.86%) |
Apr 29, 2015 | 49.52 | 49.80 | 49.24 | 49.65 | 3,095,859 | -0.30(-0.60%) |
Apr 28, 2015 | 49.58 | 49.97 | 49.15 | 49.96 | 3,213,444 | +0.12(+0.23%) |
Apr 27, 2015 | 50.60 | 50.75 | 49.46 | 49.84 | 2,944,919 | -0.67(-1.32%) |
Apr 24, 2015 | 50.17 | 51.05 | 50.11 | 50.51 | 4,176,260 | +0.23(+0.46%) |
Apr 23, 2015 | 49.85 | 50.45 | 49.72 | 50.27 | 3,010,397 | +0.47(+0.94%) |
Apr 22, 2015 | 49.68 | 49.91 | 49.40 | 49.80 | 4,039,486 | +0.30(+0.60%) |
Apr 21, 2015 | 49.98 | 50.28 | 49.27 | 49.51 | 5,197,002 | -0.45(-0.91%) |
Apr 20, 2015 | 49.19 | 50.44 | 49.19 | 49.96 | 3,397,194 | +0.88(+1.79%) |
Apr 17, 2015 | 49.01 | 49.45 | 48.95 | 49.08 | 4,283,879 | -0.23(-0.46%) |
Apr 16, 2015 | 49.55 | 49.56 | 48.97 | 49.31 | 3,456,435 | -0.43(-0.86%) |
Apr 15, 2015 | 49.33 | 49.83 | 49.18 | 49.74 | 4,300,134 | +0.54(+1.10%) |
Apr 14, 2015 | 48.86 | 49.31 | 48.78 | 49.19 | 2,620,366 | +0.37(+0.76%) |
Apr 13, 2015 | 49.38 | 49.45 | 48.77 | 48.82 | 1,981,459 | -0.56(-1.13%) |
Apr 10, 2015 | 49.07 | 49.64 | 48.94 | 49.38 | 1,711,835 | +0.36(+0.74%) |
Apr 09, 2015 | 49.15 | 49.17 | 48.63 | 49.01 | 2,251,678 | -0.26(-0.53%) |
Apr 08, 2015 | 49.39 | 49.48 | 49.04 | 49.28 | 2,951,976 | -0.14(-0.28%) |
Apr 07, 2015 | 49.94 | 50.03 | 49.39 | 49.41 | 2,699,203 | -0.52(-1.05%) |
Apr 06, 2015 | 49.23 | 50.13 | 49.23 | 49.94 | 3,392,757 | +0.78(+1.58%) |
Apr 02, 2015 | 49.18 | 49.16 | 49.16 | 49.16 | 2,597,954 | +0.05(+0.10%) |