Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.13 | 48.20 | 47.56 | 47.63 | 2,198,764 | -0.22(-0.46%) |
Jun 29, 2015 | 48.33 | 48.73 | 47.82 | 47.85 | 3,429,497 | -0.31(-0.65%) |
Jun 26, 2015 | 47.38 | 48.43 | 47.28 | 48.17 | 6,878,027 | +0.74(+1.57%) |
Jun 25, 2015 | 48.26 | 48.33 | 47.27 | 47.42 | 5,378,463 | -0.87(-1.80%) |
Jun 24, 2015 | 48.80 | 48.95 | 48.26 | 48.29 | 2,359,790 | -0.48(-0.99%) |
Jun 23, 2015 | 49.08 | 49.22 | 48.42 | 48.77 | 2,244,354 | -0.48(-0.97%) |
Jun 22, 2015 | 50.14 | 50.24 | 49.18 | 49.25 | 2,937,733 | -0.76(-1.52%) |
Jun 19, 2015 | 49.88 | 50.24 | 49.49 | 50.01 | 4,443,488 | +0.05(+0.11%) |
Jun 18, 2015 | 49.54 | 50.35 | 49.50 | 49.95 | 2,667,622 | +0.55(+1.12%) |
Jun 17, 2015 | 49.21 | 49.57 | 48.70 | 49.40 | 2,322,424 | +0.17(+0.34%) |
Jun 16, 2015 | 48.77 | 49.46 | 48.69 | 49.23 | 2,701,376 | +0.48(+0.98%) |
Jun 15, 2015 | 49.12 | 49.39 | 48.76 | 48.76 | 2,055,710 | -0.31(-0.64%) |
Jun 12, 2015 | 49.15 | 49.34 | 48.86 | 49.07 | 1,873,490 | -0.08(-0.16%) |
Jun 11, 2015 | 49.13 | 49.35 | 48.99 | 49.15 | 2,885,395 | +0.28(+0.57%) |
Jun 10, 2015 | 48.46 | 49.37 | 48.46 | 48.87 | 2,030,165 | +0.37(+0.76%) |
Jun 09, 2015 | 48.95 | 48.96 | 48.46 | 48.50 | 2,161,461 | -0.55(-1.13%) |
Jun 08, 2015 | 48.79 | 49.29 | 48.52 | 49.06 | 3,154,206 | +0.30(+0.61%) |
Jun 05, 2015 | 49.17 | 49.41 | 48.17 | 48.76 | 6,314,731 | -1.04(-2.09%) |
Jun 04, 2015 | 49.68 | 50.01 | 49.20 | 49.80 | 3,314,153 | +0.09(+0.19%) |
Jun 03, 2015 | 50.60 | 50.63 | 49.63 | 49.71 | 3,367,648 | -0.85(-1.68%) |
Jun 02, 2015 | 50.85 | 51.03 | 50.35 | 50.56 | 3,324,699 | -0.33(-0.66%) |
Jun 01, 2015 | 50.48 | 51.13 | 50.45 | 50.89 | 2,881,458 | +0.47(+0.93%) |
May 29, 2015 | 50.90 | 51.29 | 50.15 | 50.42 | 4,229,320 | -0.46(-0.91%) |
May 28, 2015 | 51.51 | 51.51 | 50.74 | 50.88 | 5,053,851 | -0.53(-1.03%) |
May 27, 2015 | 51.51 | 51.82 | 51.32 | 51.42 | 2,267,028 | +0.08(+0.16%) |
May 26, 2015 | 51.73 | 51.76 | 51.17 | 51.33 | 1,607,460 | -0.42(-0.82%) |
May 22, 2015 | 51.55 | 51.76 | 51.76 | 51.76 | 1,717,538 | -0.03(-0.06%) |
May 21, 2015 | 52.32 | 52.36 | 51.48 | 51.79 | 1,847,613 | -0.43(-0.83%) |
May 20, 2015 | 52.45 | 52.85 | 52.20 | 52.22 | 1,586,801 | -0.24(-0.46%) |
May 19, 2015 | 52.17 | 52.79 | 52.17 | 52.46 | 1,627,880 | +0.02(+0.03%) |
May 18, 2015 | 52.41 | 52.67 | 52.25 | 52.45 | 1,947,796 | -0.16(-0.30%) |
May 15, 2015 | 51.94 | 52.67 | 51.82 | 52.61 | 4,356,158 | +0.91(+1.76%) |
May 14, 2015 | 51.21 | 51.72 | 51.09 | 51.70 | 2,061,021 | +0.84(+1.65%) |
May 13, 2015 | 51.78 | 52.15 | 50.77 | 50.85 | 2,517,303 | -0.74(-1.44%) |
May 12, 2015 | 51.13 | 52.00 | 50.41 | 51.60 | 3,641,723 | +0.13(+0.25%) |
May 11, 2015 | 52.14 | 52.58 | 51.42 | 51.47 | 2,579,528 | -0.92(-1.77%) |
May 08, 2015 | 52.50 | 53.37 | 52.36 | 52.39 | 3,026,905 | +0.50(+0.96%) |
May 07, 2015 | 51.05 | 52.13 | 50.87 | 51.89 | 3,636,715 | +1.03(+2.03%) |
May 06, 2015 | 51.55 | 51.55 | 50.53 | 50.86 | 3,989,825 | -0.49(-0.94%) |
May 05, 2015 | 52.04 | 52.13 | 51.20 | 51.35 | 4,120,122 | -0.79(-1.51%) |
May 04, 2015 | 52.62 | 52.76 | 52.03 | 52.14 | 2,497,189 | -0.42(-0.81%) |
May 01, 2015 | 52.20 | 53.03 | 52.20 | 52.56 | 2,799,098 | +0.33(+0.64%) |
Apr 30, 2015 | 53.44 | 53.48 | 51.95 | 52.23 | 3,629,545 | -1.49(-2.78%) |
Apr 29, 2015 | 54.58 | 54.95 | 53.45 | 53.72 | 3,384,031 | -1.33(-2.41%) |
Apr 28, 2015 | 54.71 | 55.14 | 54.29 | 55.05 | 2,170,687 | +0.23(+0.41%) |
Apr 27, 2015 | 55.38 | 55.94 | 54.69 | 54.82 | 2,137,779 | -0.38(-0.69%) |
Apr 24, 2015 | 56.14 | 56.14 | 54.96 | 55.20 | 2,691,121 | -0.18(-0.33%) |
Apr 23, 2015 | 54.96 | 55.60 | 54.96 | 55.38 | 2,145,374 | +0.27(+0.48%) |
Apr 22, 2015 | 55.14 | 55.50 | 54.97 | 55.11 | 2,021,445 | -0.06(-0.11%) |
Apr 21, 2015 | 55.45 | 55.85 | 55.15 | 55.18 | 2,020,073 | -0.27(-0.49%) |
Apr 20, 2015 | 55.30 | 55.74 | 55.07 | 55.45 | 2,241,379 | +0.18(+0.33%) |
Apr 17, 2015 | 55.20 | 55.61 | 55.00 | 55.27 | 2,689,423 | -0.29(-0.52%) |
Apr 16, 2015 | 55.24 | 55.89 | 54.86 | 55.55 | 2,631,468 | +0.09(+0.16%) |
Apr 15, 2015 | 55.98 | 56.13 | 55.44 | 55.46 | 2,855,338 | -0.52(-0.92%) |
Apr 14, 2015 | 55.74 | 56.24 | 55.71 | 55.98 | 1,763,779 | +0.39(+0.71%) |
Apr 13, 2015 | 56.10 | 56.18 | 55.58 | 55.58 | 2,080,787 | -0.55(-0.97%) |
Apr 10, 2015 | 56.67 | 57.04 | 55.89 | 56.13 | 2,730,500 | -0.05(-0.09%) |
Apr 09, 2015 | 56.78 | 56.80 | 55.93 | 56.18 | 3,717,229 | -0.74(-1.30%) |
Apr 08, 2015 | 56.90 | 57.18 | 56.62 | 56.93 | 2,758,812 | +0.10(+0.17%) |
Apr 07, 2015 | 58.15 | 58.18 | 56.69 | 56.83 | 5,334,608 | -1.46(-2.51%) |
Apr 06, 2015 | 57.01 | 58.64 | 56.80 | 58.29 | 6,147,440 | +2.78(+5.01%) |
Apr 02, 2015 | 55.26 | 55.51 | 55.51 | 55.51 | 1,785,084 | +0.15(+0.27%) |