Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.20 | 46.60 | 45.71 | 45.90 | 8,298,719 | +0.26(+0.57%) |
Jun 29, 2015 | 46.12 | 46.59 | 45.57 | 45.64 | 11,161,673 | -1.88(-3.95%) |
Jun 26, 2015 | 47.23 | 47.75 | 47.05 | 47.52 | 3,873,553 | +0.46(+0.98%) |
Jun 25, 2015 | 47.59 | 47.82 | 47.05 | 47.05 | 4,675,179 | -0.50(-1.04%) |
Jun 24, 2015 | 47.73 | 48.08 | 47.54 | 47.55 | 4,927,036 | -0.14(-0.30%) |
Jun 23, 2015 | 47.90 | 48.37 | 47.65 | 47.69 | 5,974,502 | +0.14(+0.30%) |
Jun 22, 2015 | 47.92 | 47.97 | 47.47 | 47.55 | 4,732,438 | +0.03(+0.07%) |
Jun 19, 2015 | 47.81 | 48.18 | 47.52 | 47.52 | 7,760,945 | -0.54(-1.12%) |
Jun 18, 2015 | 47.70 | 48.29 | 47.66 | 48.05 | 6,543,146 | +0.40(+0.84%) |
Jun 17, 2015 | 47.06 | 47.84 | 46.99 | 47.65 | 6,455,112 | +0.81(+1.73%) |
Jun 16, 2015 | 46.76 | 47.11 | 46.76 | 46.84 | 4,270,384 | -0.08(-0.17%) |
Jun 15, 2015 | 47.14 | 47.14 | 46.81 | 46.92 | 4,907,354 | -0.43(-0.91%) |
Jun 12, 2015 | 46.79 | 47.56 | 46.67 | 47.35 | 8,257,766 | +0.47(+1.00%) |
Jun 11, 2015 | 47.02 | 47.06 | 46.57 | 46.88 | 4,252,867 | +0.26(+0.55%) |
Jun 10, 2015 | 46.87 | 47.10 | 46.46 | 46.63 | 6,803,153 | -0.16(-0.33%) |
Jun 09, 2015 | 46.79 | 47.30 | 46.54 | 46.78 | 8,371,148 | +0.11(+0.23%) |
Jun 08, 2015 | 46.92 | 47.27 | 46.46 | 46.67 | 5,838,370 | -0.19(-0.40%) |
Jun 05, 2015 | 46.86 | 47.07 | 46.56 | 46.86 | 6,061,992 | +0.01(+0.01%) |
Jun 04, 2015 | 46.51 | 47.30 | 46.38 | 46.86 | 6,355,257 | -0.30(-0.63%) |
Jun 03, 2015 | 46.55 | 47.36 | 46.26 | 47.15 | 8,943,974 | +0.81(+1.74%) |
Jun 02, 2015 | 45.18 | 47.03 | 45.00 | 46.35 | 17,367,258 | +1.14(+2.51%) |
Jun 01, 2015 | 45.36 | 45.68 | 45.10 | 45.21 | 3,578,479 | -0.09(-0.21%) |
May 29, 2015 | 45.83 | 45.98 | 45.17 | 45.31 | 7,111,556 | -0.74(-1.60%) |
May 28, 2015 | 45.93 | 46.55 | 45.75 | 46.04 | 6,640,071 | +0.16(+0.35%) |
May 27, 2015 | 44.99 | 45.91 | 44.89 | 45.88 | 6,182,821 | +0.32(+0.70%) |
May 26, 2015 | 46.04 | 46.11 | 45.53 | 45.56 | 5,892,647 | -0.53(-1.15%) |
May 22, 2015 | 45.83 | 46.09 | 46.09 | 46.09 | 5,918,760 | +0.30(+0.67%) |
May 21, 2015 | 45.94 | 46.31 | 45.75 | 45.79 | 6,885,770 | -0.37(-0.81%) |
May 20, 2015 | 46.72 | 46.82 | 46.12 | 46.16 | 8,459,462 | -0.59(-1.26%) |
May 19, 2015 | 45.99 | 46.84 | 45.60 | 46.75 | 13,846,176 | +0.83(+1.81%) |
May 18, 2015 | 44.83 | 46.12 | 44.65 | 45.91 | 11,846,956 | +0.89(+1.98%) |
May 15, 2015 | 42.81 | 45.04 | 42.69 | 45.02 | 18,245,384 | +2.24(+5.24%) |
May 14, 2015 | 42.82 | 43.18 | 42.50 | 42.78 | 18,806,328 | -0.35(-0.80%) |
May 13, 2015 | 43.14 | 44.19 | 42.82 | 43.13 | 22,236,514 | -1.08(-2.45%) |
May 12, 2015 | 44.37 | 44.49 | 44.03 | 44.21 | 8,904,660 | -0.47(-1.06%) |
May 11, 2015 | 44.55 | 44.87 | 44.30 | 44.68 | 7,770,876 | +0.06(+0.14%) |
May 08, 2015 | 44.47 | 45.24 | 44.46 | 44.62 | 5,110,507 | +0.83(+1.90%) |
May 07, 2015 | 43.19 | 44.06 | 43.15 | 43.79 | 6,722,128 | +0.74(+1.73%) |
May 06, 2015 | 43.64 | 43.67 | 43.00 | 43.05 | 8,955,620 | -0.60(-1.38%) |
May 05, 2015 | 43.98 | 44.16 | 43.61 | 43.65 | 4,293,428 | -0.53(-1.21%) |
May 04, 2015 | 44.06 | 44.44 | 43.95 | 44.18 | 3,017,300 | +0.15(+0.34%) |
May 01, 2015 | 43.42 | 44.16 | 43.28 | 44.03 | 5,097,989 | +0.30(+0.68%) |
Apr 30, 2015 | 43.83 | 44.41 | 43.51 | 43.74 | 4,864,326 | -0.12(-0.28%) |
Apr 29, 2015 | 44.45 | 44.50 | 43.60 | 43.86 | 8,137,342 | -0.67(-1.50%) |
Apr 28, 2015 | 44.37 | 44.78 | 44.03 | 44.53 | 5,019,605 | -0.09(-0.21%) |
Apr 27, 2015 | 45.22 | 45.48 | 44.45 | 44.62 | 5,260,748 | -0.71(-1.57%) |
Apr 24, 2015 | 45.62 | 45.78 | 45.28 | 45.33 | 3,354,131 | -0.29(-0.64%) |
Apr 23, 2015 | 45.36 | 45.93 | 45.36 | 45.62 | 3,548,741 | +0.28(+0.63%) |
Apr 22, 2015 | 45.39 | 45.59 | 44.91 | 45.34 | 2,972,249 | -0.02(-0.04%) |
Apr 21, 2015 | 45.20 | 45.51 | 44.90 | 45.36 | 4,078,509 | +0.16(+0.36%) |
Apr 20, 2015 | 45.27 | 45.43 | 44.97 | 45.20 | 4,451,258 | +0.23(+0.51%) |
Apr 17, 2015 | 45.41 | 45.70 | 44.95 | 44.97 | 6,667,901 | -0.83(-1.80%) |
Apr 16, 2015 | 45.91 | 46.20 | 45.70 | 45.79 | 3,307,624 | -0.16(-0.35%) |
Apr 15, 2015 | 46.28 | 46.50 | 45.87 | 45.96 | 4,653,281 | -0.06(-0.13%) |
Apr 14, 2015 | 46.56 | 46.73 | 45.48 | 46.02 | 6,652,157 | -0.78(-1.66%) |
Apr 13, 2015 | 46.86 | 47.29 | 46.68 | 46.79 | 6,777,212 | -0.01(-0.01%) |
Apr 10, 2015 | 46.51 | 47.22 | 46.50 | 46.80 | 11,324,571 | +0.78(+1.71%) |
Apr 09, 2015 | 47.18 | 47.18 | 46.00 | 46.02 | 9,463,632 | -1.22(-2.58%) |
Apr 08, 2015 | 45.96 | 47.36 | 45.86 | 47.23 | 7,888,579 | +1.25(+2.72%) |
Apr 07, 2015 | 46.13 | 46.96 | 45.93 | 45.98 | 6,171,683 | -0.12(-0.26%) |
Apr 06, 2015 | 45.57 | 46.14 | 45.34 | 46.10 | 7,555,811 | +0.19(+0.41%) |
Apr 02, 2015 | 44.34 | 45.91 | 45.91 | 45.91 | 14,808,797 | +1.62(+3.67%) |