Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.33 | 50.42 | 49.30 | 49.53 | 3,567,077 | -0.32(-0.64%) |
Jun 29, 2015 | 50.72 | 50.85 | 49.80 | 49.85 | 2,776,645 | -1.26(-2.47%) |
Jun 26, 2015 | 51.59 | 51.59 | 50.94 | 51.11 | 3,232,486 | +0.05(+0.10%) |
Jun 25, 2015 | 51.40 | 51.74 | 51.02 | 51.06 | 2,180,490 | -0.09(-0.18%) |
Jun 24, 2015 | 51.97 | 52.12 | 51.00 | 51.15 | 2,690,348 | -0.86(-1.65%) |
Jun 23, 2015 | 51.91 | 52.17 | 51.81 | 52.01 | 2,428,572 | +0.21(+0.41%) |
Jun 22, 2015 | 51.81 | 51.88 | 51.52 | 51.80 | 2,295,682 | +0.44(+0.86%) |
Jun 19, 2015 | 51.83 | 51.93 | 51.36 | 51.36 | 3,751,774 | -0.60(-1.15%) |
Jun 18, 2015 | 51.84 | 52.38 | 51.76 | 51.96 | 3,473,654 | +0.12(+0.23%) |
Jun 17, 2015 | 51.78 | 52.37 | 51.52 | 51.84 | 2,173,167 | +0.15(+0.29%) |
Jun 16, 2015 | 51.49 | 51.96 | 51.31 | 51.69 | 3,840,023 | +0.11(+0.21%) |
Jun 15, 2015 | 51.86 | 51.87 | 51.49 | 51.58 | 4,419,121 | -0.77(-1.47%) |
Jun 12, 2015 | 52.55 | 52.66 | 52.01 | 52.35 | 4,698,961 | -0.62(-1.17%) |
Jun 11, 2015 | 53.58 | 53.58 | 52.84 | 52.97 | 7,959,259 | -0.62(-1.16%) |
Jun 10, 2015 | 53.08 | 54.52 | 53.00 | 53.59 | 12,732,588 | +2.03(+3.94%) |
Jun 09, 2015 | 40.12 | 51.77 | 51.18 | 51.56 | 1,842,762 | +0.01(+0.02%) |
Jun 08, 2015 | 52.02 | 52.16 | 51.52 | 51.55 | 2,271,718 | -0.63(-1.21%) |
Jun 05, 2015 | 40.01 | 52.51 | 51.93 | 52.18 | 2,946,359 | -0.36(-0.69%) |
Jun 04, 2015 | 52.39 | 52.78 | 52.16 | 52.54 | 3,593,473 | -0.33(-0.62%) |
Jun 03, 2015 | 52.82 | 53.28 | 52.46 | 52.87 | 2,463,925 | +0.07(+0.13%) |
Jun 02, 2015 | 52.35 | 53.22 | 52.24 | 52.80 | 3,796,279 | +0.10(+0.19%) |
Jun 01, 2015 | 52.21 | 53.03 | 52.11 | 52.70 | 3,605,033 | +0.68(+1.31%) |
May 29, 2015 | 52.96 | 53.06 | 51.95 | 52.02 | 6,697,795 | -0.98(-1.85%) |
May 28, 2015 | 52.20 | 53.45 | 52.06 | 53.00 | 8,437,358 | +1.54(+2.99%) |
May 27, 2015 | 51.07 | 51.62 | 50.89 | 51.46 | 2,148,746 | +0.42(+0.82%) |
May 26, 2015 | 51.17 | 51.35 | 50.77 | 51.04 | 2,985,889 | -0.19(-0.37%) |
May 22, 2015 | 40.80 | 51.23 | 51.23 | 51.23 | 2,203,900 | -0.07(-0.14%) |
May 21, 2015 | 50.47 | 51.78 | 50.30 | 51.30 | 4,725,641 | +0.79(+1.56%) |
May 20, 2015 | 50.19 | 50.67 | 49.99 | 50.51 | 3,692,873 | +0.52(+1.04%) |
May 19, 2015 | 50.51 | 50.57 | 49.83 | 49.99 | 2,415,502 | -0.47(-0.93%) |
May 18, 2015 | 50.26 | 50.59 | 50.26 | 50.46 | 2,031,325 | -0.02(-0.04%) |
May 15, 2015 | 50.46 | 50.75 | 50.27 | 50.48 | 2,489,468 | +0.03(+0.06%) |
May 14, 2015 | 50.40 | 50.78 | 50.20 | 50.45 | 2,503,504 | +0.49(+0.98%) |
May 13, 2015 | 49.99 | 50.65 | 49.85 | 49.96 | 2,470,954 | +0.02(+0.04%) |
May 12, 2015 | 50.14 | 50.42 | 49.79 | 49.94 | 1,682,254 | -0.40(-0.79%) |
May 11, 2015 | 50.21 | 50.87 | 49.98 | 50.34 | 3,327,545 | +0.12(+0.24%) |
May 08, 2015 | 50.17 | 50.39 | 50.00 | 50.22 | 2,065,130 | +0.62(+1.25%) |
May 07, 2015 | 49.71 | 50.01 | 49.48 | 49.60 | 2,765,702 | -0.01(-0.02%) |
May 06, 2015 | 50.54 | 50.54 | 49.14 | 49.61 | 3,008,180 | -0.57(-1.14%) |
May 05, 2015 | 50.29 | 51.12 | 50.16 | 50.18 | 3,804,675 | -0.88(-1.72%) |
May 04, 2015 | 51.16 | 51.54 | 51.00 | 51.06 | 1,664,545 | -0.04(-0.08%) |
May 01, 2015 | 50.66 | 51.13 | 50.36 | 51.10 | 2,850,301 | +0.72(+1.43%) |
Apr 30, 2015 | 50.77 | 51.02 | 50.07 | 50.38 | 4,876,303 | +10.37(+25.92%) |
Apr 29, 2015 | 40.00 | 40.26 | 39.82 | 40.01 | 3,872,100 | +0.04(+0.10%) |
Apr 28, 2015 | 40.04 | 40.08 | 39.57 | 39.97 | 2,413,900 | -0.04(-0.10%) |
Apr 27, 2015 | 40.18 | 40.42 | 39.90 | 40.01 | 5,322,500 | -0.03(-0.07%) |
Apr 24, 2015 | 39.84 | 41.50 | 39.72 | 40.04 | 11,545,800 | -2.55(-5.99%) |
Apr 23, 2015 | 42.47 | 42.97 | 42.38 | 42.59 | 2,699,800 | -0.01(-0.02%) |
Apr 22, 2015 | 42.40 | 42.68 | 42.12 | 42.60 | 1,414,800 | +0.03(+0.07%) |
Apr 21, 2015 | 42.98 | 43.30 | 42.46 | 42.57 | 1,644,900 | -0.17(-0.40%) |
Apr 20, 2015 | 42.60 | 42.87 | 42.51 | 42.74 | 1,299,000 | +0.31(+0.73%) |
Apr 17, 2015 | 42.94 | 42.98 | 42.29 | 42.43 | 2,866,000 | -0.88(-2.03%) |
Apr 16, 2015 | 43.24 | 43.50 | 43.03 | 43.31 | 972,300 | -0.06(-0.14%) |
Apr 15, 2015 | 43.26 | 43.57 | 43.21 | 43.37 | 1,223,500 | +0.15(+0.35%) |
Apr 14, 2015 | 43.06 | 43.29 | 42.79 | 43.22 | 1,460,600 | +0.07(+0.16%) |
Apr 13, 2015 | 43.34 | 43.35 | 43.04 | 43.15 | 1,077,400 | -0.30(-0.69%) |
Apr 10, 2015 | 43.46 | 43.69 | 43.25 | 43.45 | 902,900 | -0.01(-0.02%) |
Apr 09, 2015 | 43.01 | 43.53 | 42.94 | 43.46 | 1,676,600 | +0.45(+1.05%) |
Apr 08, 2015 | 42.80 | 43.12 | 42.71 | 43.01 | 2,247,400 | +0.21(+0.49%) |
Apr 07, 2015 | 43.15 | 43.26 | 42.77 | 42.80 | 1,432,200 | -0.39(-0.90%) |
Apr 06, 2015 | 42.95 | 43.41 | 42.78 | 43.19 | 1,522,000 | -0.14(-0.32%) |
Apr 02, 2015 | 42.99 | 43.52 | 42.81 | 43.33 | 1,722,700 | +0.25(+0.58%) |