Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.42 | 48.44 | 46.84 | 46.98 | 2,494,152 | -0.86(-1.80%) |
Jun 29, 2015 | 48.95 | 49.17 | 47.78 | 47.84 | 2,852,989 | -2.11(-4.22%) |
Jun 26, 2015 | 50.95 | 51.10 | 49.65 | 49.95 | 1,746,050 | -1.02(-2.00%) |
Jun 25, 2015 | 51.63 | 51.87 | 50.91 | 50.97 | 1,494,292 | -0.39(-0.76%) |
Jun 24, 2015 | 51.25 | 51.94 | 51.10 | 51.36 | 1,772,685 | -0.13(-0.25%) |
Jun 23, 2015 | 51.29 | 52.10 | 50.88 | 51.49 | 1,556,603 | +0.38(+0.74%) |
Jun 22, 2015 | 51.16 | 51.61 | 50.81 | 51.11 | 1,153,091 | +0.08(+0.16%) |
Jun 19, 2015 | 52.04 | 52.97 | 50.64 | 51.03 | 6,904,852 | -0.95(-1.83%) |
Jun 18, 2015 | 52.13 | 52.48 | 51.70 | 51.98 | 1,753,546 | +0.22(+0.43%) |
Jun 17, 2015 | 52.46 | 53.13 | 51.22 | 51.76 | 2,199,482 | -0.39(-0.75%) |
Jun 16, 2015 | 53.37 | 53.67 | 51.97 | 52.15 | 2,418,152 | -1.33(-2.48%) |
Jun 15, 2015 | 50.08 | 53.67 | 50.03 | 53.48 | 3,979,616 | +3.00(+5.93%) |
Jun 12, 2015 | 50.29 | 50.98 | 50.12 | 50.48 | 1,135,571 | +0.05(+0.10%) |
Jun 11, 2015 | 50.37 | 50.80 | 50.02 | 50.43 | 1,168,298 | +0.14(+0.28%) |
Jun 10, 2015 | 49.48 | 51.37 | 49.22 | 50.29 | 2,447,037 | +1.12(+2.28%) |
Jun 09, 2015 | 49.95 | 50.24 | 49.01 | 49.17 | 1,410,591 | -0.68(-1.36%) |
Jun 08, 2015 | 51.05 | 51.49 | 49.61 | 49.85 | 1,818,292 | -1.45(-2.83%) |
Jun 05, 2015 | 49.87 | 51.47 | 49.38 | 51.30 | 2,669,534 | +1.63(+3.28%) |
Jun 04, 2015 | 50.60 | 50.79 | 49.50 | 49.67 | 2,103,629 | -1.16(-2.28%) |
Jun 03, 2015 | 50.97 | 51.74 | 50.61 | 50.83 | 1,570,855 | -0.12(-0.24%) |
Jun 02, 2015 | 49.80 | 51.60 | 49.40 | 50.95 | 1,998,579 | +1.05(+2.10%) |
Jun 01, 2015 | 49.76 | 50.53 | 49.26 | 49.90 | 1,991,139 | +0.19(+0.38%) |
May 29, 2015 | 50.52 | 50.70 | 49.70 | 49.71 | 1,847,874 | -1.04(-2.05%) |
May 28, 2015 | 51.24 | 51.50 | 50.45 | 50.75 | 1,650,809 | -0.53(-1.03%) |
May 27, 2015 | 51.05 | 51.60 | 50.66 | 51.28 | 2,291,505 | +0.22(+0.43%) |
May 26, 2015 | 53.03 | 53.03 | 50.75 | 51.06 | 5,167,009 | -4.01(-7.28%) |
May 22, 2015 | 55.75 | 55.07 | 55.07 | 55.07 | 1,188,900 | -0.82(-1.47%) |
May 21, 2015 | 55.20 | 56.66 | 55.15 | 55.89 | 1,481,451 | +0.97(+1.77%) |
May 20, 2015 | 55.41 | 55.73 | 54.70 | 54.92 | 1,297,276 | -0.36(-0.65%) |
May 19, 2015 | 56.18 | 56.54 | 55.00 | 55.28 | 1,326,588 | -0.90(-1.60%) |
May 18, 2015 | 56.82 | 56.83 | 56.03 | 56.18 | 1,121,314 | -0.54(-0.95%) |
May 15, 2015 | 56.35 | 56.97 | 56.15 | 56.72 | 839,636 | +0.16(+0.28%) |
May 14, 2015 | 57.05 | 57.09 | 56.23 | 56.56 | 1,132,042 | -0.21(-0.37%) |
May 13, 2015 | 56.14 | 57.15 | 56.01 | 56.77 | 1,040,378 | +0.72(+1.28%) |
May 12, 2015 | 56.19 | 56.47 | 55.41 | 56.05 | 1,259,028 | -0.33(-0.59%) |
May 11, 2015 | 56.41 | 56.90 | 56.30 | 56.38 | 1,300,116 | +0.01(+0.02%) |
May 08, 2015 | 56.91 | 56.97 | 56.10 | 56.37 | 1,670,813 | +0.05(+0.09%) |
May 07, 2015 | 55.29 | 56.57 | 54.57 | 56.32 | 2,771,852 | +0.66(+1.19%) |
May 06, 2015 | 57.03 | 57.22 | 55.15 | 55.66 | 2,207,595 | -1.15(-2.02%) |
May 05, 2015 | 56.83 | 57.78 | 56.50 | 56.81 | 2,777,164 | +0.03(+0.05%) |
May 04, 2015 | 57.13 | 57.82 | 56.32 | 56.78 | 2,824,232 | -0.56(-0.98%) |
May 01, 2015 | 57.50 | 59.97 | 56.60 | 57.34 | 6,218,669 | -2.33(-3.90%) |
Apr 30, 2015 | 61.73 | 62.35 | 59.37 | 59.67 | 3,434,240 | -2.27(-3.66%) |
Apr 29, 2015 | 63.13 | 63.47 | 61.69 | 61.94 | 1,979,061 | -1.63(-2.56%) |
Apr 28, 2015 | 62.87 | 63.71 | 62.10 | 63.57 | 1,585,248 | +0.66(+1.04%) |
Apr 27, 2015 | 63.86 | 64.25 | 62.71 | 62.91 | 1,332,411 | -0.52(-0.81%) |
Apr 24, 2015 | 65.42 | 65.50 | 63.16 | 63.43 | 1,507,253 | -1.32(-2.04%) |
Apr 23, 2015 | 64.00 | 65.09 | 63.30 | 64.75 | 1,584,080 | +0.87(+1.35%) |
Apr 22, 2015 | 63.44 | 64.40 | 63.00 | 63.88 | 1,931,754 | +0.77(+1.23%) |
Apr 21, 2015 | 62.45 | 63.12 | 61.80 | 63.11 | 1,453,855 | +0.86(+1.38%) |
Apr 20, 2015 | 62.26 | 62.57 | 61.52 | 62.25 | 1,077,518 | +0.31(+0.50%) |
Apr 17, 2015 | 62.34 | 62.84 | 61.28 | 61.94 | 1,798,138 | -0.95(-1.51%) |
Apr 16, 2015 | 63.71 | 63.71 | 62.14 | 62.89 | 1,939,081 | -0.84(-1.33%) |
Apr 15, 2015 | 61.46 | 64.09 | 60.90 | 63.73 | 3,716,840 | +2.66(+4.36%) |
Apr 14, 2015 | 61.54 | 61.70 | 60.52 | 61.07 | 918,507 | -0.34(-0.55%) |
Apr 13, 2015 | 61.40 | 61.70 | 61.09 | 61.41 | 823,179 | +0.11(+0.18%) |
Apr 10, 2015 | 61.36 | 61.70 | 61.02 | 61.30 | 774,350 | +0.12(+0.20%) |
Apr 09, 2015 | 60.50 | 61.49 | 60.50 | 61.18 | 967,947 | +0.53(+0.88%) |
Apr 08, 2015 | 61.58 | 61.77 | 60.01 | 60.65 | 1,893,991 | -0.62(-1.02%) |
Apr 07, 2015 | 61.56 | 62.65 | 61.24 | 61.27 | 1,456,007 | -0.24(-0.39%) |
Apr 06, 2015 | 60.72 | 62.00 | 60.50 | 61.51 | 1,224,486 | +0.32(+0.52%) |
Apr 02, 2015 | 61.00 | 61.19 | 61.19 | 61.19 | 1,228,100 | +0.36(+0.59%) |