Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.18 | 51.35 | 51.17 | 51.20 | 4,110,197 | +0.09(+0.18%) |
Jun 29, 2015 | 51.15 | 51.34 | 51.10 | 51.11 | 3,721,937 | -0.19(-0.37%) |
Jun 26, 2015 | 51.30 | 51.40 | 51.17 | 51.30 | 6,668,013 | +0.02(+0.04%) |
Jun 25, 2015 | 51.24 | 51.42 | 51.17 | 51.28 | 5,277,555 | +0.06(+0.12%) |
Jun 24, 2015 | 51.33 | 51.39 | 51.20 | 51.22 | 4,896,554 | -0.12(-0.23%) |
Jun 23, 2015 | 51.48 | 51.52 | 51.32 | 51.34 | 4,403,774 | -0.07(-0.14%) |
Jun 22, 2015 | 51.51 | 51.51 | 51.40 | 51.41 | 2,731,878 | +0.09(+0.18%) |
Jun 19, 2015 | 51.52 | 51.54 | 51.22 | 51.32 | 6,394,230 | -0.14(-0.27%) |
Jun 18, 2015 | 51.54 | 51.59 | 51.44 | 51.46 | 4,442,164 | -0.04(-0.08%) |
Jun 17, 2015 | 51.65 | 51.67 | 51.49 | 51.50 | 4,541,465 | -0.15(-0.29%) |
Jun 16, 2015 | 51.55 | 51.73 | 51.53 | 51.65 | 4,262,463 | +0.10(+0.19%) |
Jun 15, 2015 | 51.55 | 51.65 | 51.53 | 51.55 | 5,378,314 | -0.04(-0.08%) |
Jun 12, 2015 | 51.54 | 51.63 | 51.47 | 51.59 | 5,158,054 | +0.00(+0.00%) |
Jun 11, 2015 | 51.58 | 51.60 | 51.51 | 51.59 | 5,594,919 | +0.05(+0.09%) |
Jun 10, 2015 | 51.50 | 51.63 | 51.50 | 51.55 | 3,742,933 | +0.05(+0.09%) |
Jun 09, 2015 | 51.44 | 51.59 | 51.44 | 51.50 | 5,861,434 | +0.09(+0.18%) |
Jun 08, 2015 | 51.56 | 51.62 | 51.41 | 51.41 | 5,094,656 | -0.05(-0.10%) |
Jun 05, 2015 | 51.45 | 51.66 | 51.41 | 51.46 | 7,232,497 | +0.02(+0.04%) |
Jun 04, 2015 | 51.68 | 51.73 | 51.37 | 51.44 | 14,606,772 | -0.29(-0.56%) |
Jun 03, 2015 | 51.73 | 51.76 | 51.66 | 51.73 | 14,258,241 | +0.03(+0.06%) |
Jun 02, 2015 | 51.64 | 51.79 | 51.54 | 51.70 | 19,880,316 | +0.02(+0.04%) |
Jun 01, 2015 | 51.89 | 51.91 | 51.56 | 51.68 | 74,329,264 | +2.83(+5.79%) |
May 29, 2015 | 49.77 | 50.10 | 48.44 | 48.85 | 21,363,308 | +1.88(+4.00%) |
May 28, 2015 | 47.57 | 47.57 | 46.58 | 46.97 | 5,209,309 | -0.89(-1.86%) |
May 27, 2015 | 46.92 | 49.52 | 46.72 | 47.86 | 6,475,012 | +1.12(+2.40%) |
May 26, 2015 | 47.15 | 47.24 | 46.57 | 46.74 | 2,765,479 | -0.63(-1.33%) |
May 22, 2015 | 47.37 | 47.37 | 47.37 | 0 | +0.33(+0.70%) | |
May 21, 2015 | 46.57 | 47.36 | 46.40 | 47.04 | 2,761,735 | +0.37(+0.79%) |
May 20, 2015 | 46.87 | 47.28 | 46.65 | 46.67 | 4,359,336 | -0.18(-0.38%) |
May 19, 2015 | 47.02 | 47.38 | 46.60 | 46.85 | 5,667,547 | -0.08(-0.17%) |
May 18, 2015 | 46.95 | 47.87 | 46.50 | 46.93 | 8,745,286 | +2.51(+5.65%) |
May 15, 2015 | 44.15 | 44.79 | 43.84 | 44.42 | 3,987,538 | +0.11(+0.25%) |
May 14, 2015 | 44.21 | 44.40 | 43.53 | 44.31 | 3,538,111 | +0.48(+1.11%) |
May 13, 2015 | 43.94 | 44.45 | 43.47 | 43.83 | 3,201,228 | -0.18(-0.42%) |
May 12, 2015 | 44.07 | 44.88 | 43.40 | 44.01 | 4,892,664 | -0.27(-0.61%) |
May 11, 2015 | 44.39 | 44.71 | 43.94 | 44.28 | 2,348,406 | -0.18(-0.40%) |
May 08, 2015 | 44.32 | 45.00 | 44.27 | 44.46 | 3,627,206 | -0.14(-0.31%) |
May 07, 2015 | 44.13 | 45.17 | 44.04 | 44.60 | 4,499,942 | +0.42(+0.95%) |
May 06, 2015 | 44.64 | 45.14 | 43.75 | 44.18 | 3,829,767 | -0.43(-0.96%) |
May 05, 2015 | 44.71 | 45.04 | 44.33 | 44.61 | 4,078,808 | -0.41(-0.91%) |
May 04, 2015 | 44.67 | 45.23 | 44.23 | 45.02 | 5,472,489 | -0.74(-1.62%) |
May 01, 2015 | 44.07 | 46.50 | 44.04 | 45.76 | 16,283,764 | +4.08(+9.79%) |
Apr 30, 2015 | 40.49 | 42.06 | 40.47 | 41.68 | 7,004,243 | +0.96(+2.36%) |
Apr 29, 2015 | 39.96 | 40.84 | 39.42 | 40.72 | 5,627,139 | +0.57(+1.42%) |
Apr 28, 2015 | 40.09 | 40.53 | 39.81 | 40.15 | 4,810,278 | -0.11(-0.26%) |
Apr 27, 2015 | 40.65 | 42.00 | 39.73 | 40.26 | 8,910,553 | -0.63(-1.55%) |
Apr 24, 2015 | 42.30 | 42.30 | 40.49 | 40.89 | 15,006,822 | -1.20(-2.85%) |
Apr 23, 2015 | 42.38 | 42.69 | 41.73 | 42.09 | 9,190,577 | -0.68(-1.60%) |
Apr 22, 2015 | 42.87 | 43.17 | 42.40 | 42.77 | 4,690,487 | -0.47(-1.08%) |
Apr 21, 2015 | 43.37 | 43.81 | 42.95 | 43.24 | 4,170,991 | +0.08(+0.19%) |
Apr 20, 2015 | 44.08 | 44.14 | 42.78 | 43.16 | 6,426,132 | -0.86(-1.95%) |
Apr 17, 2015 | 42.95 | 44.20 | 42.81 | 44.02 | 6,817,650 | +0.67(+1.55%) |
Apr 16, 2015 | 43.40 | 43.99 | 43.08 | 43.35 | 5,098,728 | -0.07(-0.16%) |
Apr 15, 2015 | 42.74 | 43.83 | 42.30 | 43.42 | 6,566,494 | +0.87(+2.04%) |
Apr 14, 2015 | 44.43 | 44.51 | 42.40 | 42.55 | 10,238,859 | -1.31(-2.99%) |
Apr 13, 2015 | 44.12 | 45.36 | 43.30 | 43.86 | 8,823,810 | -0.66(-1.48%) |
Apr 10, 2015 | 43.21 | 45.38 | 42.85 | 44.52 | 16,550,995 | +1.19(+2.75%) |
Apr 09, 2015 | 38.94 | 44.18 | 38.67 | 43.33 | 37,425,100 | +1.33(+3.17%) |
Apr 08, 2015 | 41.35 | 42.06 | 41.07 | 42.00 | 4,394,130 | +0.64(+1.55%) |
Apr 07, 2015 | 41.15 | 42.16 | 40.45 | 41.36 | 7,683,036 | +0.15(+0.36%) |
Apr 06, 2015 | 42.61 | 42.61 | 40.70 | 41.21 | 9,112,204 | -1.89(-4.39%) |
Apr 02, 2015 | 43.10 | 43.10 | 43.10 | 0 | +0.69(+1.63%) |