Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.79 | 48.79 | 47.64 | 47.98 | 737,941 | -0.41(-0.85%) |
Jun 29, 2015 | 48.99 | 48.99 | 48.24 | 48.38 | 621,665 | -1.07(-2.15%) |
Jun 26, 2015 | 49.42 | 49.54 | 49.22 | 49.45 | 547,212 | +0.16(+0.33%) |
Jun 25, 2015 | 49.40 | 49.70 | 48.79 | 49.29 | 547,464 | +0.31(+0.63%) |
Jun 24, 2015 | 49.49 | 49.86 | 48.91 | 48.98 | 291,979 | -0.47(-0.95%) |
Jun 23, 2015 | 49.31 | 49.56 | 49.10 | 49.45 | 495,285 | +0.24(+0.48%) |
Jun 22, 2015 | 49.64 | 49.64 | 48.87 | 49.21 | 819,803 | +0.01(+0.02%) |
Jun 19, 2015 | 49.20 | 49.57 | 48.95 | 49.20 | 644,689 | -0.15(-0.31%) |
Jun 18, 2015 | 49.07 | 49.70 | 48.93 | 49.36 | 574,141 | +0.36(+0.74%) |
Jun 17, 2015 | 49.05 | 49.26 | 48.70 | 48.99 | 484,593 | -0.04(-0.09%) |
Jun 16, 2015 | 48.92 | 49.06 | 48.64 | 49.03 | 465,564 | +0.25(+0.50%) |
Jun 15, 2015 | 49.30 | 49.48 | 48.59 | 48.79 | 726,000 | -0.96(-1.93%) |
Jun 12, 2015 | 49.28 | 49.82 | 49.18 | 49.75 | 377,854 | +0.35(+0.70%) |
Jun 11, 2015 | 49.02 | 49.67 | 49.02 | 49.40 | 623,083 | +0.40(+0.81%) |
Jun 10, 2015 | 49.26 | 49.42 | 48.87 | 49.00 | 647,122 | +0.14(+0.28%) |
Jun 09, 2015 | 49.20 | 49.39 | 48.81 | 48.87 | 634,148 | -0.36(-0.72%) |
Jun 08, 2015 | 48.71 | 49.48 | 48.11 | 49.22 | 1,149,568 | +0.36(+0.73%) |
Jun 05, 2015 | 49.91 | 50.01 | 48.63 | 48.87 | 1,943,597 | -3.28(-6.28%) |
Jun 04, 2015 | 52.65 | 53.00 | 51.85 | 52.14 | 478,295 | -0.76(-1.43%) |
Jun 03, 2015 | 52.48 | 52.95 | 52.19 | 52.90 | 484,729 | +0.47(+0.89%) |
Jun 02, 2015 | 51.88 | 52.69 | 51.83 | 52.43 | 380,632 | +0.27(+0.52%) |
Jun 01, 2015 | 51.95 | 52.59 | 51.83 | 52.16 | 543,457 | +0.32(+0.62%) |
May 29, 2015 | 52.65 | 52.69 | 51.75 | 51.83 | 528,661 | -0.84(-1.59%) |
May 28, 2015 | 52.95 | 52.99 | 52.19 | 52.67 | 358,901 | -0.26(-0.50%) |
May 27, 2015 | 52.57 | 52.99 | 52.12 | 52.94 | 240,935 | +0.53(+1.02%) |
May 26, 2015 | 53.37 | 53.43 | 51.57 | 52.40 | 370,548 | -0.78(-1.47%) |
May 22, 2015 | 52.94 | 53.18 | 53.18 | 53.18 | 252,328 | +0.06(+0.11%) |
May 21, 2015 | 52.90 | 53.57 | 52.89 | 53.12 | 223,604 | +0.14(+0.27%) |
May 20, 2015 | 53.37 | 53.52 | 52.92 | 52.98 | 420,459 | +0.44(+0.84%) |
May 19, 2015 | 52.88 | 52.95 | 52.42 | 52.54 | 308,798 | -0.16(-0.31%) |
May 18, 2015 | 51.94 | 52.70 | 51.75 | 52.70 | 397,558 | +0.70(+1.34%) |
May 15, 2015 | 52.08 | 52.18 | 51.71 | 52.00 | 293,873 | +0.02(+0.03%) |
May 14, 2015 | 51.76 | 52.11 | 51.30 | 51.99 | 331,351 | +0.45(+0.87%) |
May 13, 2015 | 51.72 | 51.91 | 51.24 | 51.54 | 248,910 | +0.08(+0.17%) |
May 12, 2015 | 51.05 | 51.75 | 50.63 | 51.45 | 283,714 | +0.24(+0.46%) |
May 11, 2015 | 50.83 | 51.38 | 50.60 | 51.22 | 382,842 | +0.32(+0.63%) |
May 08, 2015 | 51.46 | 51.60 | 50.77 | 50.89 | 553,662 | -0.01(-0.02%) |
May 07, 2015 | 50.56 | 51.24 | 50.19 | 50.90 | 407,200 | +0.34(+0.67%) |
May 06, 2015 | 50.68 | 50.78 | 50.09 | 50.56 | 395,113 | -0.14(-0.27%) |
May 05, 2015 | 51.39 | 51.64 | 50.31 | 50.70 | 530,901 | -0.85(-1.65%) |
May 04, 2015 | 52.21 | 52.95 | 51.53 | 51.55 | 424,293 | -0.28(-0.54%) |
May 01, 2015 | 51.48 | 52.02 | 51.22 | 51.83 | 341,168 | +0.77(+1.51%) |
Apr 30, 2015 | 51.76 | 52.11 | 50.99 | 51.05 | 404,426 | -0.98(-1.89%) |
Apr 29, 2015 | 52.36 | 53.12 | 51.79 | 52.04 | 453,711 | +0.01(+0.02%) |
Apr 28, 2015 | 51.93 | 52.12 | 51.58 | 52.03 | 267,684 | -0.03(-0.07%) |
Apr 27, 2015 | 52.19 | 52.51 | 51.89 | 52.06 | 292,211 | -0.01(-0.02%) |
Apr 24, 2015 | 52.24 | 52.53 | 51.54 | 52.07 | 276,265 | +0.02(+0.03%) |
Apr 23, 2015 | 52.06 | 52.35 | 51.96 | 52.06 | 325,700 | -0.26(-0.50%) |
Apr 22, 2015 | 52.73 | 52.80 | 52.12 | 52.32 | 343,132 | -0.44(-0.84%) |
Apr 21, 2015 | 53.14 | 53.14 | 52.58 | 52.76 | 345,495 | -0.12(-0.22%) |
Apr 20, 2015 | 52.41 | 52.94 | 51.84 | 52.88 | 366,687 | +0.85(+1.63%) |
Apr 17, 2015 | 51.96 | 52.07 | 51.59 | 52.03 | 486,820 | -0.20(-0.37%) |
Apr 16, 2015 | 51.81 | 52.27 | 51.53 | 52.23 | 697,901 | +0.20(+0.39%) |
Apr 15, 2015 | 52.88 | 52.94 | 52.02 | 52.02 | 581,494 | -0.78(-1.48%) |
Apr 14, 2015 | 52.51 | 52.80 | 51.91 | 52.80 | 335,364 | +0.31(+0.58%) |
Apr 13, 2015 | 53.00 | 53.08 | 52.28 | 52.50 | 324,289 | -0.59(-1.10%) |
Apr 10, 2015 | 53.13 | 53.57 | 52.86 | 53.08 | 255,824 | +0.10(+0.19%) |
Apr 09, 2015 | 53.18 | 53.34 | 52.68 | 52.98 | 331,496 | +0.25(+0.48%) |
Apr 08, 2015 | 53.06 | 53.34 | 52.53 | 52.73 | 430,208 | -0.35(-0.66%) |
Apr 07, 2015 | 54.54 | 54.54 | 53.01 | 53.07 | 566,830 | -1.55(-2.84%) |
Apr 06, 2015 | 54.24 | 54.86 | 54.09 | 54.63 | 1,184,585 | +0.36(+0.67%) |
Apr 02, 2015 | 53.64 | 54.26 | 54.26 | 54.26 | 625,222 | +0.83(+1.56%) |