Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.83 | 50.00 | 49.25 | 49.49 | 9,454,658 | +0.18(+0.37%) |
Jun 29, 2015 | 49.42 | 50.08 | 49.25 | 49.31 | 10,946,101 | -0.91(-1.82%) |
Jun 26, 2015 | 50.25 | 50.41 | 50.04 | 50.22 | 8,514,195 | +0.24(+0.48%) |
Jun 25, 2015 | 50.33 | 50.61 | 49.98 | 49.98 | 8,596,571 | -0.39(-0.78%) |
Jun 24, 2015 | 50.56 | 50.69 | 50.28 | 50.37 | 7,573,963 | -0.32(-0.63%) |
Jun 23, 2015 | 50.54 | 50.78 | 50.25 | 50.69 | 11,424,829 | +0.59(+1.18%) |
Jun 22, 2015 | 49.92 | 50.24 | 49.84 | 50.10 | 8,980,456 | +0.60(+1.21%) |
Jun 19, 2015 | 49.70 | 49.82 | 49.23 | 49.50 | 20,105,004 | -0.37(-0.74%) |
Jun 18, 2015 | 49.87 | 49.94 | 49.45 | 49.87 | 11,127,877 | +0.34(+0.70%) |
Jun 17, 2015 | 49.83 | 49.92 | 49.29 | 49.52 | 9,002,348 | -0.10(-0.19%) |
Jun 16, 2015 | 49.80 | 50.08 | 49.48 | 49.62 | 13,570,110 | -0.47(-0.94%) |
Jun 15, 2015 | 49.08 | 51.00 | 48.96 | 50.09 | 24,805,226 | +0.54(+1.10%) |
Jun 12, 2015 | 49.49 | 49.64 | 49.22 | 49.55 | 8,792,745 | -0.08(-0.16%) |
Jun 11, 2015 | 49.39 | 49.81 | 49.29 | 49.63 | 10,407,885 | +0.25(+0.50%) |
Jun 10, 2015 | 48.24 | 49.46 | 48.13 | 49.38 | 13,632,806 | +1.35(+2.82%) |
Jun 09, 2015 | 47.64 | 48.31 | 47.49 | 48.03 | 9,027,658 | +0.36(+0.76%) |
Jun 08, 2015 | 48.33 | 48.40 | 47.63 | 47.66 | 10,617,214 | -0.67(-1.39%) |
Jun 05, 2015 | 48.85 | 48.99 | 48.29 | 48.33 | 7,981,709 | -0.09(-0.18%) |
Jun 04, 2015 | 48.47 | 48.76 | 48.31 | 48.42 | 10,433,944 | -0.40(-0.82%) |
Jun 03, 2015 | 47.81 | 48.96 | 47.65 | 48.82 | 15,567,932 | +1.14(+2.40%) |
Jun 02, 2015 | 47.06 | 47.97 | 46.85 | 47.68 | 11,298,823 | +0.80(+1.70%) |
Jun 01, 2015 | 47.06 | 47.12 | 46.60 | 46.88 | 8,246,157 | +0.06(+0.12%) |
May 29, 2015 | 47.42 | 47.45 | 46.78 | 46.82 | 8,533,846 | -0.67(-1.41%) |
May 28, 2015 | 47.38 | 47.54 | 46.93 | 47.49 | 5,156,556 | +0.05(+0.10%) |
May 27, 2015 | 47.36 | 47.60 | 47.28 | 47.45 | 8,069,748 | +0.13(+0.27%) |
May 26, 2015 | 47.74 | 47.84 | 47.19 | 47.32 | 6,326,172 | -0.52(-1.09%) |
May 22, 2015 | 48.04 | 47.84 | 47.84 | 47.84 | 5,728,096 | -0.27(-0.56%) |
May 21, 2015 | 47.88 | 48.49 | 47.81 | 48.11 | 8,440,382 | +0.21(+0.43%) |
May 20, 2015 | 47.48 | 48.01 | 47.08 | 47.90 | 8,207,724 | +0.44(+0.93%) |
May 19, 2015 | 47.15 | 47.58 | 46.95 | 47.46 | 6,816,948 | +0.42(+0.88%) |
May 18, 2015 | 46.70 | 47.16 | 46.63 | 47.05 | 6,126,104 | +0.42(+0.91%) |
May 15, 2015 | 47.16 | 47.18 | 46.46 | 46.62 | 9,309,407 | -0.49(-1.03%) |
May 14, 2015 | 47.14 | 47.22 | 46.91 | 47.11 | 4,951,741 | +0.18(+0.39%) |
May 13, 2015 | 46.78 | 47.07 | 46.69 | 46.93 | 6,494,301 | -0.02(-0.03%) |
May 12, 2015 | 46.90 | 47.12 | 46.65 | 46.94 | 9,102,123 | -0.35(-0.74%) |
May 11, 2015 | 47.67 | 47.84 | 47.26 | 47.30 | 10,583,272 | -0.38(-0.79%) |
May 08, 2015 | 47.49 | 47.77 | 47.21 | 47.67 | 8,541,906 | +0.56(+1.19%) |
May 07, 2015 | 46.46 | 47.53 | 46.19 | 47.11 | 10,613,779 | +0.66(+1.41%) |
May 06, 2015 | 46.64 | 46.87 | 46.11 | 46.46 | 8,476,274 | +0.12(+0.26%) |
May 05, 2015 | 46.35 | 46.78 | 46.25 | 46.34 | 9,372,419 | -0.16(-0.34%) |
May 04, 2015 | 46.34 | 46.70 | 46.32 | 46.50 | 6,615,501 | +0.37(+0.80%) |
May 01, 2015 | 45.46 | 46.36 | 45.38 | 46.13 | 16,775,399 | +1.16(+2.58%) |
Apr 30, 2015 | 44.96 | 45.31 | 44.69 | 44.97 | 9,126,670 | -0.29(-0.64%) |
Apr 29, 2015 | 45.23 | 45.46 | 45.03 | 45.26 | 12,773,697 | -0.12(-0.26%) |
Apr 28, 2015 | 45.23 | 45.68 | 45.22 | 45.38 | 11,033,405 | -0.16(-0.35%) |
Apr 27, 2015 | 45.47 | 45.82 | 45.38 | 45.54 | 9,731,558 | +0.01(+0.02%) |
Apr 24, 2015 | 45.62 | 45.67 | 45.42 | 45.53 | 7,377,834 | +0.19(+0.42%) |
Apr 23, 2015 | 45.15 | 45.37 | 44.93 | 45.34 | 12,127,088 | +0.14(+0.30%) |
Apr 22, 2015 | 45.42 | 45.46 | 44.90 | 45.20 | 12,923,884 | -0.05(-0.11%) |
Apr 21, 2015 | 46.01 | 46.08 | 45.13 | 45.25 | 10,224,180 | -0.70(-1.51%) |
Apr 20, 2015 | 46.18 | 46.26 | 45.85 | 45.95 | 5,908,460 | +0.06(+0.14%) |
Apr 17, 2015 | 46.14 | 46.42 | 45.59 | 45.88 | 9,492,762 | -0.58(-1.26%) |
Apr 16, 2015 | 46.62 | 46.92 | 46.44 | 46.46 | 9,164,485 | -0.09(-0.19%) |
Apr 15, 2015 | 46.14 | 46.81 | 45.98 | 46.55 | 9,124,852 | +0.62(+1.34%) |
Apr 14, 2015 | 45.79 | 46.14 | 45.46 | 45.94 | 8,143,200 | +0.03(+0.07%) |
Apr 13, 2015 | 45.28 | 46.16 | 45.03 | 45.91 | 11,019,584 | +0.70(+1.54%) |
Apr 10, 2015 | 44.88 | 45.30 | 44.84 | 45.21 | 6,250,004 | +0.24(+0.53%) |
Apr 09, 2015 | 44.26 | 45.11 | 44.22 | 44.97 | 8,317,617 | +0.67(+1.51%) |
Apr 08, 2015 | 43.89 | 44.53 | 43.87 | 44.30 | 7,307,078 | +0.38(+0.85%) |
Apr 07, 2015 | 44.16 | 44.43 | 43.90 | 43.92 | 6,079,969 | -0.35(-0.79%) |
Apr 06, 2015 | 43.54 | 44.39 | 43.45 | 44.28 | 5,807,111 | +0.22(+0.51%) |
Apr 02, 2015 | 43.66 | 44.05 | 44.05 | 44.05 | 6,702,555 | +0.26(+0.60%) |