Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.46 | 46.61 | 45.54 | 45.91 | 17,015,816 | +0.01(+0.01%) |
Jun 29, 2015 | 47.33 | 47.84 | 45.83 | 45.90 | 17,647,534 | -2.24(-4.65%) |
Jun 26, 2015 | 47.79 | 48.24 | 47.61 | 48.14 | 14,152,833 | +0.44(+0.92%) |
Jun 25, 2015 | 47.60 | 48.09 | 47.34 | 47.70 | 9,061,777 | +0.41(+0.87%) |
Jun 24, 2015 | 48.18 | 48.34 | 47.16 | 47.29 | 13,623,999 | -0.55(-1.14%) |
Jun 23, 2015 | 47.83 | 48.16 | 47.53 | 47.84 | 12,763,105 | -0.07(-0.14%) |
Jun 22, 2015 | 47.72 | 48.24 | 47.64 | 47.91 | 14,540,642 | +0.44(+0.92%) |
Jun 19, 2015 | 46.80 | 47.65 | 46.80 | 47.47 | 14,606,569 | +0.34(+0.72%) |
Jun 18, 2015 | 46.32 | 47.19 | 46.32 | 47.13 | 13,288,566 | +0.83(+1.79%) |
Jun 17, 2015 | 45.76 | 46.45 | 45.69 | 46.30 | 10,797,535 | +0.68(+1.50%) |
Jun 16, 2015 | 45.58 | 46.04 | 45.52 | 45.62 | 7,612,523 | -0.10(-0.21%) |
Jun 15, 2015 | 45.54 | 45.81 | 45.16 | 45.71 | 10,287,208 | -0.10(-0.21%) |
Jun 12, 2015 | 46.38 | 46.41 | 45.50 | 45.81 | 12,074,941 | -0.68(-1.45%) |
Jun 11, 2015 | 46.92 | 46.92 | 46.22 | 46.49 | 11,053,877 | -0.14(-0.29%) |
Jun 10, 2015 | 46.23 | 46.76 | 46.14 | 46.62 | 10,756,888 | +0.39(+0.84%) |
Jun 09, 2015 | 46.13 | 46.51 | 46.12 | 46.23 | 11,903,595 | -0.08(-0.18%) |
Jun 08, 2015 | 46.36 | 46.60 | 46.14 | 46.32 | 15,040,632 | +0.27(+0.58%) |
Jun 05, 2015 | 45.76 | 46.29 | 45.52 | 46.05 | 13,039,509 | -0.01(-0.03%) |
Jun 04, 2015 | 45.47 | 46.37 | 45.45 | 46.06 | 15,425,496 | +0.28(+0.61%) |
Jun 03, 2015 | 45.71 | 45.98 | 45.52 | 45.78 | 30,449,906 | +0.27(+0.59%) |
Jun 02, 2015 | 45.57 | 45.93 | 45.32 | 45.52 | 16,295,981 | -0.21(-0.46%) |
Jun 01, 2015 | 45.64 | 45.95 | 45.27 | 45.73 | 18,188,900 | +0.23(+0.51%) |
May 29, 2015 | 45.93 | 46.13 | 45.36 | 45.50 | 13,832,944 | -0.60(-1.30%) |
May 28, 2015 | 46.06 | 46.14 | 45.52 | 46.10 | 18,868,218 | +0.06(+0.13%) |
May 27, 2015 | 45.60 | 46.45 | 45.48 | 46.04 | 59,686,184 | +0.87(+1.94%) |
May 26, 2015 | 44.90 | 45.78 | 44.86 | 45.16 | 30,786,866 | +0.42(+0.95%) |
May 22, 2015 | 44.74 | 44.74 | 44.74 | 44.74 | 20,551,922 | -0.12(-0.26%) |
May 21, 2015 | 44.72 | 44.96 | 44.32 | 44.85 | 15,446,576 | -0.16(-0.36%) |
May 20, 2015 | 45.04 | 45.23 | 44.68 | 45.02 | 14,572,132 | +0.11(+0.24%) |
May 19, 2015 | 44.89 | 45.17 | 44.68 | 44.91 | 11,230,785 | +0.08(+0.18%) |
May 18, 2015 | 44.95 | 45.03 | 44.51 | 44.83 | 11,501,539 | -0.26(-0.58%) |
May 15, 2015 | 45.04 | 45.45 | 45.03 | 45.09 | 9,932,945 | +0.01(+0.03%) |
May 14, 2015 | 45.00 | 45.28 | 44.37 | 45.07 | 8,590,030 | +0.46(+1.03%) |
May 13, 2015 | 44.40 | 44.63 | 44.16 | 44.61 | 12,469,235 | +0.33(+0.76%) |
May 12, 2015 | 44.24 | 44.59 | 44.13 | 44.28 | 8,675,053 | -0.27(-0.60%) |
May 11, 2015 | 44.54 | 44.96 | 44.46 | 44.55 | 11,678,120 | -0.03(-0.06%) |
May 08, 2015 | 44.48 | 44.96 | 44.34 | 44.57 | 11,037,582 | +0.37(+0.83%) |
May 07, 2015 | 43.45 | 44.28 | 43.45 | 44.20 | 12,643,381 | +0.52(+1.19%) |
May 06, 2015 | 43.80 | 44.09 | 43.32 | 43.69 | 12,406,393 | +0.05(+0.13%) |
May 05, 2015 | 43.86 | 44.34 | 43.58 | 43.63 | 11,176,361 | -0.56(-1.27%) |
May 04, 2015 | 43.94 | 44.71 | 43.73 | 44.19 | 12,431,471 | +0.25(+0.56%) |
May 01, 2015 | 44.47 | 44.74 | 43.64 | 43.94 | 14,447,461 | -0.23(-0.53%) |
Apr 30, 2015 | 44.68 | 45.04 | 43.94 | 44.18 | 15,073,597 | -0.66(-1.48%) |
Apr 29, 2015 | 44.89 | 45.22 | 44.76 | 44.84 | 14,437,887 | -0.59(-1.29%) |
Apr 28, 2015 | 44.14 | 45.43 | 43.86 | 45.43 | 19,151,272 | +1.00(+2.26%) |
Apr 27, 2015 | 45.11 | 45.54 | 44.31 | 44.42 | 26,553,028 | -0.72(-1.59%) |
Apr 24, 2015 | 43.94 | 45.35 | 43.82 | 45.14 | 21,749,214 | +1.24(+2.83%) |
Apr 23, 2015 | 44.59 | 44.62 | 42.86 | 43.90 | 26,938,776 | -0.18(-0.42%) |
Apr 22, 2015 | 43.45 | 44.22 | 43.43 | 44.08 | 20,305,056 | +0.62(+1.43%) |
Apr 21, 2015 | 43.65 | 43.89 | 43.23 | 43.46 | 12,377,822 | +0.05(+0.11%) |
Apr 20, 2015 | 42.98 | 43.73 | 42.91 | 43.41 | 18,703,888 | +0.85(+2.01%) |
Apr 17, 2015 | 42.44 | 42.90 | 42.27 | 42.56 | 14,498,455 | -0.20(-0.48%) |
Apr 16, 2015 | 42.22 | 42.98 | 42.12 | 42.76 | 14,366,698 | +0.38(+0.90%) |
Apr 15, 2015 | 42.43 | 42.84 | 42.34 | 42.38 | 16,882,016 | +0.21(+0.50%) |
Apr 14, 2015 | 41.95 | 42.23 | 41.34 | 42.17 | 19,130,958 | +0.36(+0.85%) |
Apr 13, 2015 | 42.23 | 42.47 | 41.72 | 41.81 | 16,686,990 | -0.55(-1.29%) |
Apr 10, 2015 | 41.33 | 42.59 | 41.21 | 42.36 | 26,191,614 | +1.15(+2.79%) |
Apr 09, 2015 | 40.45 | 41.29 | 40.34 | 41.21 | 18,585,492 | +1.03(+2.57%) |
Apr 08, 2015 | 39.97 | 40.30 | 39.59 | 40.18 | 16,211,216 | +0.27(+0.67%) |
Apr 07, 2015 | 39.80 | 40.14 | 39.48 | 39.91 | 14,887,509 | +0.55(+1.41%) |
Apr 06, 2015 | 38.81 | 39.55 | 38.73 | 39.36 | 15,046,466 | +0.41(+1.05%) |
Apr 02, 2015 | 39.24 | 38.95 | 38.95 | 38.95 | 12,861,143 | -0.06(-0.16%) |