Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.25 | 48.97 | 48.18 | 48.91 | 4,532,340 | +1.13(+2.37%) |
Jun 29, 2015 | 47.22 | 48.85 | 46.53 | 47.78 | 6,686,760 | -1.08(-2.21%) |
Jun 26, 2015 | 50.80 | 50.81 | 48.37 | 48.86 | 13,198,453 | -2.75(-5.33%) |
Jun 25, 2015 | 51.66 | 51.90 | 50.97 | 51.61 | 6,140,640 | +0.66(+1.30%) |
Jun 24, 2015 | 51.52 | 51.94 | 50.56 | 50.95 | 7,015,128 | -1.88(-3.56%) |
Jun 23, 2015 | 52.64 | 53.01 | 52.31 | 52.83 | 4,388,734 | +0.40(+0.76%) |
Jun 22, 2015 | 52.83 | 52.94 | 51.66 | 52.43 | 9,079,309 | -1.22(-2.27%) |
Jun 19, 2015 | 54.43 | 54.59 | 53.32 | 53.65 | 9,273,124 | -0.58(-1.07%) |
Jun 18, 2015 | 54.66 | 55.33 | 54.20 | 54.23 | 7,699,144 | +0.15(+0.28%) |
Jun 17, 2015 | 53.67 | 54.54 | 53.51 | 54.08 | 7,860,443 | +0.92(+1.73%) |
Jun 16, 2015 | 53.47 | 54.00 | 52.51 | 53.16 | 6,395,203 | +0.04(+0.08%) |
Jun 15, 2015 | 51.21 | 53.38 | 50.95 | 53.12 | 7,441,128 | +1.32(+2.55%) |
Jun 12, 2015 | 51.00 | 52.30 | 50.42 | 51.80 | 5,498,280 | +0.64(+1.25%) |
Jun 11, 2015 | 51.87 | 51.92 | 50.77 | 51.16 | 4,346,525 | -0.16(-0.30%) |
Jun 10, 2015 | 51.43 | 51.91 | 50.46 | 51.31 | 5,847,792 | +0.67(+1.32%) |
Jun 09, 2015 | 51.10 | 51.16 | 49.75 | 50.65 | 7,364,840 | -0.25(-0.50%) |
Jun 08, 2015 | 51.82 | 52.48 | 50.13 | 50.90 | 15,279,581 | -0.13(-0.25%) |
Jun 05, 2015 | 49.31 | 51.12 | 48.47 | 51.03 | 15,835,103 | +3.08(+6.42%) |
Jun 04, 2015 | 49.07 | 49.69 | 47.61 | 47.95 | 13,323,905 | +0.26(+0.55%) |
Jun 03, 2015 | 47.72 | 48.29 | 47.04 | 47.69 | 6,840,746 | +0.68(+1.45%) |
Jun 02, 2015 | 47.40 | 48.09 | 46.70 | 47.01 | 6,472,991 | -0.25(-0.53%) |
Jun 01, 2015 | 47.30 | 47.78 | 46.60 | 47.26 | 7,005,067 | +0.69(+1.48%) |
May 29, 2015 | 46.45 | 47.25 | 45.55 | 46.57 | 10,295,885 | -0.25(-0.53%) |
May 28, 2015 | 45.10 | 47.28 | 44.84 | 46.82 | 13,148,564 | +1.81(+4.02%) |
May 27, 2015 | 44.94 | 45.29 | 43.82 | 45.01 | 6,031,691 | -0.15(-0.33%) |
May 26, 2015 | 45.17 | 45.50 | 43.86 | 45.16 | 6,340,183 | +0.09(+0.20%) |
May 22, 2015 | 43.97 | 45.07 | 45.07 | 45.07 | 10,549,300 | +1.85(+4.28%) |
May 21, 2015 | 42.50 | 43.91 | 42.26 | 43.22 | 5,650,966 | +0.95(+2.25%) |
May 20, 2015 | 42.07 | 42.44 | 41.62 | 42.27 | 4,156,601 | +0.74(+1.78%) |
May 19, 2015 | 41.42 | 42.38 | 41.41 | 41.53 | 3,034,800 | -0.04(-0.10%) |
May 18, 2015 | 40.85 | 41.78 | 40.84 | 41.57 | 3,154,764 | +0.20(+0.48%) |
May 15, 2015 | 42.41 | 42.49 | 40.81 | 41.37 | 4,873,529 | -1.02(-2.41%) |
May 14, 2015 | 42.50 | 42.77 | 41.64 | 42.39 | 6,342,933 | -1.07(-2.46%) |
May 13, 2015 | 41.63 | 43.68 | 41.11 | 43.46 | 10,790,862 | +2.16(+5.23%) |
May 12, 2015 | 41.40 | 41.65 | 40.36 | 41.30 | 3,549,708 | -0.58(-1.38%) |
May 11, 2015 | 41.65 | 42.99 | 41.62 | 41.88 | 3,275,620 | +0.19(+0.46%) |
May 08, 2015 | 41.30 | 42.54 | 41.20 | 41.69 | 4,853,279 | +1.35(+3.35%) |
May 07, 2015 | 40.12 | 40.70 | 40.00 | 40.34 | 2,909,747 | +0.24(+0.60%) |
May 06, 2015 | 40.90 | 41.00 | 39.47 | 40.10 | 4,636,455 | -0.44(-1.09%) |
May 05, 2015 | 42.81 | 43.21 | 40.46 | 40.54 | 6,133,218 | -2.79(-6.44%) |
May 04, 2015 | 43.18 | 44.35 | 42.87 | 43.33 | 4,409,125 | +0.02(+0.05%) |
May 01, 2015 | 43.84 | 44.69 | 42.80 | 43.31 | 10,850,360 | +2.01(+4.87%) |
Apr 30, 2015 | 20.05 | 20.05 | 20.05 | 41.30 | 7,863,900 | -1.66(-3.86%) |
Apr 29, 2015 | 42.66 | 43.31 | 42.25 | 42.96 | 3,652,837 | -0.04(-0.09%) |
Apr 28, 2015 | 43.53 | 43.92 | 42.23 | 43.00 | 3,291,400 | -0.41(-0.94%) |
Apr 27, 2015 | 44.20 | 44.89 | 43.31 | 43.41 | 3,500,346 | -0.62(-1.41%) |
Apr 24, 2015 | 44.30 | 44.84 | 43.82 | 44.03 | 4,024,383 | +0.10(+0.23%) |
Apr 23, 2015 | 43.68 | 44.37 | 43.24 | 43.93 | 3,946,843 | +0.26(+0.60%) |
Apr 22, 2015 | 43.52 | 44.26 | 42.88 | 43.67 | 3,417,927 | +0.19(+0.43%) |
Apr 21, 2015 | 43.86 | 44.50 | 43.26 | 43.48 | 7,120,747 | +1.05(+2.49%) |
Apr 20, 2015 | 41.43 | 42.75 | 41.21 | 42.43 | 4,154,046 | +1.59(+3.89%) |
Apr 17, 2015 | 41.79 | 41.79 | 40.70 | 40.84 | 3,476,878 | -1.17(-2.79%) |
Apr 16, 2015 | 42.42 | 43.24 | 41.91 | 42.01 | 3,371,475 | -0.63(-1.48%) |
Apr 15, 2015 | 42.00 | 42.83 | 41.71 | 42.64 | 3,334,221 | +0.88(+2.11%) |
Apr 14, 2015 | 41.90 | 42.23 | 40.81 | 41.76 | 4,097,422 | -0.08(-0.19%) |
Apr 13, 2015 | 42.69 | 42.98 | 41.73 | 41.84 | 5,185,540 | -1.40(-3.24%) |
Apr 10, 2015 | 41.41 | 43.28 | 40.94 | 43.24 | 8,759,252 | +2.18(+5.31%) |
Apr 09, 2015 | 41.17 | 41.34 | 40.54 | 41.06 | 3,331,723 | -0.16(-0.39%) |
Apr 08, 2015 | 40.54 | 41.70 | 40.50 | 41.22 | 6,579,754 | +1.31(+3.28%) |
Apr 07, 2015 | 39.29 | 40.78 | 39.20 | 39.91 | 5,978,022 | +0.97(+2.49%) |
Apr 06, 2015 | 38.17 | 39.24 | 38.12 | 38.94 | 2,839,426 | +0.28(+0.72%) |
Apr 02, 2015 | 38.44 | 38.66 | 38.66 | 38.66 | 2,933,700 | +0.52(+1.36%) |