Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.55 | 48.58 | 48.15 | 48.29 | 5,719,525 | -0.16(-0.32%) |
Jun 29, 2015 | 48.61 | 49.04 | 48.43 | 48.45 | 4,707,422 | -0.10(-0.21%) |
Jun 26, 2015 | 48.27 | 48.81 | 48.19 | 48.55 | 6,634,923 | +0.22(+0.45%) |
Jun 25, 2015 | 48.68 | 48.78 | 48.33 | 48.33 | 4,241,831 | -0.17(-0.35%) |
Jun 24, 2015 | 49.24 | 49.41 | 48.51 | 48.51 | 7,177,590 | -0.58(-1.18%) |
Jun 23, 2015 | 49.87 | 50.00 | 49.08 | 49.09 | 5,758,468 | -0.88(-1.77%) |
Jun 22, 2015 | 50.24 | 50.30 | 49.86 | 49.97 | 3,284,581 | -0.09(-0.18%) |
Jun 19, 2015 | 50.84 | 50.96 | 50.02 | 50.06 | 10,652,668 | -0.92(-1.80%) |
Jun 18, 2015 | 50.06 | 51.01 | 50.06 | 50.97 | 6,989,876 | +1.00(+2.00%) |
Jun 17, 2015 | 49.59 | 50.06 | 49.20 | 49.98 | 5,646,700 | +0.35(+0.70%) |
Jun 16, 2015 | 49.66 | 49.72 | 49.33 | 49.63 | 4,701,681 | +0.05(+0.10%) |
Jun 15, 2015 | 49.51 | 49.78 | 49.35 | 49.58 | 4,281,965 | -0.02(-0.04%) |
Jun 12, 2015 | 49.50 | 49.94 | 49.49 | 49.60 | 5,539,396 | -0.23(-0.45%) |
Jun 11, 2015 | 49.63 | 50.04 | 49.62 | 49.83 | 5,011,783 | +0.55(+1.12%) |
Jun 10, 2015 | 49.63 | 49.92 | 49.24 | 49.27 | 5,136,901 | -0.05(-0.11%) |
Jun 09, 2015 | 49.49 | 49.87 | 49.29 | 49.33 | 5,290,941 | -0.22(-0.44%) |
Jun 08, 2015 | 49.70 | 49.82 | 49.41 | 49.54 | 6,963,120 | -0.27(-0.55%) |
Jun 05, 2015 | 50.26 | 50.47 | 49.82 | 49.82 | 8,137,287 | -0.93(-1.83%) |
Jun 04, 2015 | 50.60 | 51.08 | 50.58 | 50.75 | 6,645,808 | +0.01(+0.01%) |
Jun 03, 2015 | 51.29 | 51.56 | 50.28 | 50.74 | 8,137,699 | -0.58(-1.13%) |
Jun 02, 2015 | 51.72 | 51.72 | 51.09 | 51.32 | 7,465,860 | -0.65(-1.25%) |
Jun 01, 2015 | 52.15 | 52.22 | 51.76 | 51.97 | 5,888,791 | +0.18(+0.36%) |
May 29, 2015 | 52.08 | 52.15 | 51.69 | 51.79 | 4,556,420 | -0.15(-0.29%) |
May 28, 2015 | 52.10 | 52.18 | 51.80 | 51.94 | 4,631,446 | -0.18(-0.34%) |
May 27, 2015 | 51.97 | 52.24 | 51.86 | 52.12 | 4,078,612 | +0.31(+0.59%) |
May 26, 2015 | 51.99 | 52.07 | 51.49 | 51.81 | 4,169,897 | -0.20(-0.38%) |
May 22, 2015 | 51.97 | 52.01 | 52.01 | 52.01 | 3,144,996 | -0.08(-0.14%) |
May 21, 2015 | 52.36 | 52.41 | 51.99 | 52.08 | 4,668,755 | -0.26(-0.50%) |
May 20, 2015 | 52.11 | 52.64 | 52.08 | 52.34 | 4,965,194 | +0.24(+0.46%) |
May 19, 2015 | 51.69 | 52.20 | 51.69 | 52.10 | 4,100,094 | +0.11(+0.21%) |
May 18, 2015 | 51.93 | 52.16 | 51.74 | 51.99 | 4,499,399 | -0.08(-0.16%) |
May 15, 2015 | 51.79 | 52.35 | 51.79 | 52.08 | 4,875,025 | +0.45(+0.87%) |
May 14, 2015 | 50.84 | 51.84 | 50.76 | 51.62 | 7,474,729 | +0.72(+1.41%) |
May 13, 2015 | 51.79 | 51.97 | 50.63 | 50.91 | 6,588,740 | -0.73(-1.41%) |
May 12, 2015 | 51.53 | 51.82 | 51.13 | 51.63 | 6,080,711 | -0.18(-0.35%) |
May 11, 2015 | 52.11 | 52.60 | 51.72 | 51.82 | 4,273,870 | -0.37(-0.70%) |
May 08, 2015 | 52.55 | 52.87 | 51.95 | 52.18 | 4,992,511 | +0.20(+0.39%) |
May 07, 2015 | 51.70 | 52.18 | 51.70 | 51.98 | 5,322,512 | +0.27(+0.52%) |
May 06, 2015 | 51.55 | 51.90 | 51.25 | 51.71 | 7,159,290 | +0.11(+0.21%) |
May 05, 2015 | 52.52 | 52.68 | 51.57 | 51.60 | 5,645,792 | -1.16(-2.19%) |
May 04, 2015 | 52.72 | 53.36 | 52.57 | 52.76 | 4,057,639 | +0.04(+0.08%) |
May 01, 2015 | 52.59 | 52.87 | 52.02 | 52.72 | 4,228,254 | +0.22(+0.43%) |
Apr 30, 2015 | 53.07 | 53.07 | 52.08 | 52.49 | 6,362,184 | -0.58(-1.10%) |
Apr 29, 2015 | 52.95 | 53.22 | 52.64 | 53.08 | 5,723,509 | -0.37(-0.68%) |
Apr 28, 2015 | 52.81 | 53.45 | 52.69 | 53.44 | 3,880,537 | +0.41(+0.77%) |
Apr 27, 2015 | 53.87 | 53.96 | 52.91 | 53.03 | 4,227,498 | -0.70(-1.31%) |
Apr 24, 2015 | 53.34 | 54.06 | 53.29 | 53.74 | 3,841,638 | +0.37(+0.70%) |
Apr 23, 2015 | 52.90 | 53.64 | 52.88 | 53.37 | 3,589,884 | +0.38(+0.72%) |
Apr 22, 2015 | 53.12 | 53.26 | 52.70 | 52.99 | 3,645,161 | +0.16(+0.29%) |
Apr 21, 2015 | 53.21 | 53.73 | 52.56 | 52.83 | 4,894,107 | -0.37(-0.69%) |
Apr 20, 2015 | 52.54 | 53.56 | 52.45 | 53.20 | 3,878,794 | +0.88(+1.68%) |
Apr 17, 2015 | 52.10 | 52.61 | 51.98 | 52.32 | 4,321,502 | +0.00(+0.00%) |
Apr 16, 2015 | 52.68 | 52.78 | 51.93 | 52.32 | 4,290,782 | -0.48(-0.91%) |
Apr 15, 2015 | 52.59 | 53.17 | 52.50 | 52.80 | 3,948,193 | +0.29(+0.55%) |
Apr 14, 2015 | 52.36 | 52.76 | 52.22 | 52.51 | 3,339,878 | +0.24(+0.47%) |
Apr 13, 2015 | 52.51 | 52.74 | 52.20 | 52.26 | 3,347,823 | -0.41(-0.78%) |
Apr 10, 2015 | 52.24 | 52.93 | 52.22 | 52.68 | 3,238,125 | +0.56(+1.08%) |
Apr 09, 2015 | 52.19 | 52.24 | 51.79 | 52.11 | 3,031,825 | -0.20(-0.38%) |
Apr 08, 2015 | 52.45 | 52.52 | 51.90 | 52.31 | 4,681,696 | -0.24(-0.45%) |
Apr 07, 2015 | 52.87 | 53.10 | 52.41 | 52.55 | 5,454,987 | -0.40(-0.75%) |
Apr 06, 2015 | 52.41 | 53.28 | 52.29 | 52.95 | 7,783,865 | +0.86(+1.65%) |
Apr 02, 2015 | 51.97 | 52.09 | 52.09 | 52.09 | 3,702,401 | +0.09(+0.18%) |