Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.57 | 49.74 | 49.00 | 49.24 | 9,503,567 | +0.18(+0.37%) |
Jun 29, 2015 | 49.17 | 49.83 | 49.00 | 49.05 | 11,002,725 | -0.91(-1.82%) |
Jun 26, 2015 | 49.99 | 50.15 | 49.78 | 49.96 | 8,558,238 | +0.24(+0.48%) |
Jun 25, 2015 | 50.07 | 50.35 | 49.72 | 49.72 | 8,641,041 | -0.39(-0.78%) |
Jun 24, 2015 | 50.30 | 50.43 | 50.03 | 50.11 | 7,613,143 | -0.32(-0.63%) |
Jun 23, 2015 | 50.28 | 50.52 | 49.99 | 50.43 | 11,483,929 | +0.59(+1.18%) |
Jun 22, 2015 | 49.67 | 49.98 | 49.58 | 49.84 | 9,026,911 | +0.60(+1.21%) |
Jun 19, 2015 | 49.44 | 49.56 | 48.97 | 49.25 | 20,209,006 | -0.37(-0.74%) |
Jun 18, 2015 | 49.61 | 49.68 | 49.20 | 49.61 | 11,185,441 | +0.34(+0.70%) |
Jun 17, 2015 | 49.57 | 49.67 | 49.04 | 49.27 | 9,048,917 | -0.10(-0.19%) |
Jun 16, 2015 | 49.55 | 49.82 | 49.22 | 49.36 | 13,640,307 | -0.47(-0.94%) |
Jun 15, 2015 | 48.82 | 50.73 | 48.70 | 49.83 | 24,933,542 | +0.54(+1.10%) |
Jun 12, 2015 | 49.24 | 49.38 | 48.97 | 49.29 | 8,838,229 | -0.08(-0.16%) |
Jun 11, 2015 | 49.13 | 49.56 | 49.04 | 49.37 | 10,461,724 | +0.25(+0.50%) |
Jun 10, 2015 | 47.99 | 49.21 | 47.88 | 49.13 | 13,703,327 | +1.35(+2.82%) |
Jun 09, 2015 | 47.40 | 48.06 | 47.25 | 47.78 | 9,074,357 | +0.36(+0.76%) |
Jun 08, 2015 | 48.09 | 48.15 | 47.39 | 47.42 | 10,672,135 | -0.67(-1.39%) |
Jun 05, 2015 | 48.60 | 48.74 | 48.05 | 48.09 | 8,022,997 | -0.09(-0.18%) |
Jun 04, 2015 | 48.22 | 48.51 | 48.06 | 48.17 | 10,487,917 | -0.40(-0.82%) |
Jun 03, 2015 | 47.56 | 48.70 | 47.40 | 48.57 | 15,648,463 | +1.14(+2.40%) |
Jun 02, 2015 | 46.81 | 47.73 | 46.61 | 47.43 | 11,357,271 | +0.79(+1.70%) |
Jun 01, 2015 | 46.82 | 46.88 | 46.37 | 46.64 | 8,288,813 | +0.06(+0.12%) |
May 29, 2015 | 47.18 | 47.21 | 46.54 | 46.58 | 8,577,991 | -0.67(-1.41%) |
May 28, 2015 | 47.13 | 47.30 | 46.69 | 47.25 | 5,183,231 | +0.05(+0.10%) |
May 27, 2015 | 47.12 | 47.35 | 47.04 | 47.20 | 8,111,492 | +0.13(+0.27%) |
May 26, 2015 | 47.50 | 47.59 | 46.95 | 47.08 | 6,358,897 | -0.52(-1.09%) |
May 22, 2015 | 47.79 | 47.59 | 47.59 | 47.59 | 5,757,726 | -0.27(-0.56%) |
May 21, 2015 | 47.63 | 48.24 | 47.57 | 47.86 | 8,484,043 | +0.21(+0.43%) |
May 20, 2015 | 47.23 | 47.76 | 46.84 | 47.66 | 8,250,182 | +0.44(+0.93%) |
May 19, 2015 | 46.91 | 47.34 | 46.71 | 47.22 | 6,852,211 | +0.41(+0.88%) |
May 18, 2015 | 46.46 | 46.91 | 46.39 | 46.81 | 6,157,794 | +0.42(+0.91%) |
May 15, 2015 | 46.92 | 46.94 | 46.22 | 46.38 | 9,357,564 | -0.48(-1.03%) |
May 14, 2015 | 46.89 | 46.97 | 46.67 | 46.87 | 4,977,356 | +0.18(+0.39%) |
May 13, 2015 | 46.54 | 46.83 | 46.45 | 46.69 | 6,527,895 | -0.02(-0.03%) |
May 12, 2015 | 46.66 | 46.88 | 46.41 | 46.70 | 9,149,207 | -0.35(-0.74%) |
May 11, 2015 | 47.43 | 47.59 | 47.01 | 47.05 | 10,638,018 | -0.37(-0.79%) |
May 08, 2015 | 47.24 | 47.52 | 46.96 | 47.43 | 8,586,092 | +0.56(+1.19%) |
May 07, 2015 | 46.23 | 47.29 | 45.95 | 46.87 | 10,668,682 | +0.65(+1.41%) |
May 06, 2015 | 46.40 | 46.63 | 45.88 | 46.22 | 8,520,120 | +0.12(+0.26%) |
May 05, 2015 | 46.11 | 46.54 | 46.01 | 46.10 | 9,420,901 | -0.16(-0.34%) |
May 04, 2015 | 46.10 | 46.46 | 46.08 | 46.26 | 6,649,722 | +0.37(+0.80%) |
May 01, 2015 | 45.22 | 46.12 | 45.14 | 45.89 | 16,862,176 | +1.15(+2.58%) |
Apr 30, 2015 | 44.73 | 45.08 | 44.46 | 44.74 | 9,173,880 | -0.29(-0.64%) |
Apr 29, 2015 | 45.00 | 45.22 | 44.79 | 45.02 | 12,839,774 | -0.12(-0.26%) |
Apr 28, 2015 | 45.00 | 45.45 | 44.99 | 45.14 | 11,090,479 | -0.16(-0.35%) |
Apr 27, 2015 | 45.23 | 45.58 | 45.14 | 45.30 | 9,781,898 | +0.01(+0.02%) |
Apr 24, 2015 | 45.38 | 45.44 | 45.18 | 45.30 | 7,415,998 | +0.19(+0.42%) |
Apr 23, 2015 | 44.92 | 45.14 | 44.70 | 45.10 | 12,189,820 | +0.14(+0.30%) |
Apr 22, 2015 | 45.18 | 45.22 | 44.67 | 44.97 | 12,990,738 | -0.05(-0.11%) |
Apr 21, 2015 | 45.77 | 45.84 | 44.90 | 45.02 | 10,277,069 | -0.69(-1.51%) |
Apr 20, 2015 | 45.95 | 46.03 | 45.61 | 45.71 | 5,939,024 | +0.06(+0.14%) |
Apr 17, 2015 | 45.90 | 46.19 | 45.35 | 45.65 | 9,541,867 | -0.58(-1.26%) |
Apr 16, 2015 | 46.38 | 46.68 | 46.20 | 46.23 | 9,211,892 | -0.09(-0.19%) |
Apr 15, 2015 | 45.90 | 46.57 | 45.75 | 46.31 | 9,172,054 | +0.61(+1.34%) |
Apr 14, 2015 | 45.56 | 45.91 | 45.22 | 45.70 | 8,185,323 | +0.03(+0.07%) |
Apr 13, 2015 | 45.05 | 45.93 | 44.80 | 45.67 | 11,076,586 | +0.69(+1.54%) |
Apr 10, 2015 | 44.65 | 45.06 | 44.61 | 44.98 | 6,282,335 | +0.24(+0.53%) |
Apr 09, 2015 | 44.03 | 44.88 | 43.99 | 44.74 | 8,360,643 | +0.67(+1.51%) |
Apr 08, 2015 | 43.67 | 44.30 | 43.64 | 44.07 | 7,344,877 | +0.37(+0.85%) |
Apr 07, 2015 | 43.93 | 44.20 | 43.67 | 43.70 | 6,111,420 | -0.35(-0.79%) |
Apr 06, 2015 | 43.32 | 44.16 | 43.23 | 44.05 | 5,837,151 | +0.22(+0.51%) |
Apr 02, 2015 | 43.44 | 43.82 | 43.82 | 43.82 | 6,737,227 | +0.26(+0.60%) |