Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.71 | 46.96 | 46.36 | 46.58 | 2,600,131 | +0.07(+0.16%) |
Jun 29, 2015 | 46.58 | 46.90 | 46.48 | 46.50 | 2,092,960 | -0.33(-0.71%) |
Jun 26, 2015 | 46.79 | 46.96 | 46.51 | 46.84 | 5,483,029 | +0.13(+0.29%) |
Jun 25, 2015 | 47.08 | 47.16 | 46.62 | 46.71 | 1,655,616 | -0.40(-0.85%) |
Jun 24, 2015 | 46.97 | 47.35 | 46.93 | 47.11 | 1,606,442 | -0.04(-0.09%) |
Jun 23, 2015 | 47.08 | 47.24 | 46.88 | 47.15 | 2,242,633 | +0.05(+0.11%) |
Jun 22, 2015 | 47.20 | 47.43 | 46.99 | 47.10 | 1,084,692 | +0.04(+0.09%) |
Jun 19, 2015 | 46.87 | 47.46 | 46.85 | 47.05 | 2,636,234 | +0.18(+0.38%) |
Jun 18, 2015 | 46.62 | 47.12 | 46.56 | 46.88 | 1,860,028 | +0.21(+0.45%) |
Jun 17, 2015 | 46.36 | 46.76 | 46.19 | 46.67 | 2,234,680 | +0.26(+0.56%) |
Jun 16, 2015 | 45.91 | 46.45 | 45.81 | 46.41 | 1,422,580 | +0.58(+1.26%) |
Jun 15, 2015 | 45.97 | 46.15 | 45.81 | 45.83 | 1,998,224 | -0.33(-0.71%) |
Jun 12, 2015 | 46.00 | 46.18 | 45.89 | 46.16 | 1,382,584 | -0.07(-0.14%) |
Jun 11, 2015 | 46.19 | 46.37 | 46.13 | 46.22 | 1,740,932 | +0.13(+0.27%) |
Jun 10, 2015 | 45.87 | 46.19 | 45.70 | 46.10 | 1,495,713 | +0.40(+0.88%) |
Jun 09, 2015 | 45.66 | 46.13 | 45.54 | 45.69 | 2,009,557 | +0.15(+0.33%) |
Jun 08, 2015 | 45.67 | 45.81 | 45.41 | 45.55 | 2,325,759 | -0.10(-0.23%) |
Jun 05, 2015 | 46.03 | 46.14 | 45.46 | 45.65 | 2,132,382 | -0.60(-1.30%) |
Jun 04, 2015 | 46.07 | 46.39 | 46.01 | 46.25 | 4,256,096 | -0.01(-0.02%) |
Jun 03, 2015 | 46.25 | 46.35 | 45.87 | 46.26 | 4,825,037 | +0.07(+0.16%) |
Jun 02, 2015 | 46.30 | 46.39 | 46.09 | 46.19 | 2,967,401 | -0.28(-0.61%) |
Jun 01, 2015 | 46.50 | 46.79 | 46.16 | 46.47 | 2,467,758 | -0.16(-0.35%) |
May 29, 2015 | 46.59 | 46.72 | 46.36 | 46.63 | 2,685,887 | +0.16(+0.34%) |
May 28, 2015 | 46.52 | 46.68 | 46.24 | 46.48 | 2,284,878 | -0.14(-0.30%) |
May 27, 2015 | 46.55 | 46.66 | 46.38 | 46.62 | 1,935,557 | +0.18(+0.38%) |
May 26, 2015 | 46.84 | 46.93 | 46.34 | 46.44 | 1,535,659 | -0.50(-1.07%) |
May 22, 2015 | 47.12 | 46.94 | 46.94 | 46.94 | 1,327,580 | -0.21(-0.44%) |
May 21, 2015 | 47.28 | 47.43 | 47.02 | 47.15 | 1,387,035 | -0.20(-0.42%) |
May 20, 2015 | 47.40 | 47.63 | 47.33 | 47.35 | 1,887,613 | +0.03(+0.06%) |
May 19, 2015 | 47.76 | 47.76 | 47.24 | 47.32 | 2,362,122 | -0.33(-0.70%) |
May 18, 2015 | 47.97 | 47.97 | 47.54 | 47.65 | 2,358,505 | -0.43(-0.90%) |
May 15, 2015 | 47.63 | 48.38 | 47.57 | 48.08 | 4,218,093 | +0.48(+1.01%) |
May 14, 2015 | 47.27 | 47.73 | 47.10 | 47.60 | 2,462,429 | +0.63(+1.33%) |
May 13, 2015 | 46.95 | 47.25 | 46.80 | 46.98 | 1,880,958 | +0.04(+0.09%) |
May 12, 2015 | 46.80 | 46.96 | 46.59 | 46.93 | 1,818,386 | -0.08(-0.17%) |
May 11, 2015 | 46.69 | 47.32 | 46.69 | 47.01 | 1,928,556 | +0.13(+0.27%) |
May 08, 2015 | 47.18 | 47.45 | 46.86 | 46.89 | 2,126,635 | +0.04(+0.08%) |
May 07, 2015 | 46.45 | 46.94 | 46.40 | 46.85 | 1,720,540 | +0.41(+0.87%) |
May 06, 2015 | 46.73 | 46.81 | 46.04 | 46.45 | 2,240,250 | -0.13(-0.27%) |
May 05, 2015 | 47.86 | 47.97 | 46.14 | 46.57 | 4,275,893 | -0.70(-1.48%) |
May 04, 2015 | 47.08 | 47.49 | 47.07 | 47.27 | 2,978,514 | +0.18(+0.38%) |
May 01, 2015 | 46.75 | 47.15 | 46.73 | 47.10 | 2,189,395 | +0.41(+0.88%) |
Apr 30, 2015 | 46.79 | 46.83 | 46.46 | 46.68 | 1,807,385 | -0.04(-0.08%) |
Apr 29, 2015 | 46.89 | 47.15 | 46.66 | 46.72 | 1,682,021 | -0.21(-0.46%) |
Apr 28, 2015 | 46.93 | 47.05 | 46.69 | 46.93 | 2,135,198 | +0.04(+0.09%) |
Apr 27, 2015 | 46.93 | 47.09 | 46.65 | 46.89 | 1,950,570 | -0.09(-0.19%) |
Apr 24, 2015 | 47.18 | 47.32 | 46.89 | 46.98 | 1,623,669 | -0.09(-0.19%) |
Apr 23, 2015 | 47.07 | 47.26 | 46.89 | 47.07 | 1,267,782 | -0.10(-0.20%) |
Apr 22, 2015 | 47.21 | 47.39 | 46.98 | 47.16 | 1,569,378 | +0.09(+0.19%) |
Apr 21, 2015 | 47.63 | 47.78 | 47.01 | 47.07 | 2,378,783 | -0.52(-1.08%) |
Apr 20, 2015 | 47.80 | 48.26 | 47.32 | 47.59 | 2,205,384 | +0.13(+0.26%) |
Apr 17, 2015 | 47.63 | 47.76 | 47.26 | 47.46 | 2,030,449 | -0.49(-1.01%) |
Apr 16, 2015 | 47.99 | 48.18 | 47.77 | 47.95 | 1,697,908 | -0.09(-0.18%) |
Apr 15, 2015 | 48.43 | 48.68 | 47.99 | 48.04 | 1,882,700 | -0.30(-0.63%) |
Apr 14, 2015 | 48.23 | 48.55 | 48.11 | 48.34 | 2,295,459 | +0.09(+0.18%) |
Apr 13, 2015 | 48.47 | 48.53 | 48.22 | 48.25 | 1,312,773 | -0.20(-0.41%) |
Apr 10, 2015 | 48.40 | 48.64 | 48.19 | 48.45 | 2,094,792 | +0.18(+0.37%) |
Apr 09, 2015 | 48.29 | 48.39 | 48.10 | 48.27 | 2,214,164 | -0.07(-0.15%) |
Apr 08, 2015 | 48.53 | 48.53 | 48.08 | 48.35 | 2,647,631 | -0.11(-0.23%) |
Apr 07, 2015 | 48.61 | 48.78 | 48.37 | 48.46 | 2,178,485 | -0.21(-0.44%) |
Apr 06, 2015 | 49.06 | 49.39 | 48.67 | 48.67 | 5,388,549 | -0.26(-0.53%) |
Apr 02, 2015 | 48.58 | 48.93 | 48.93 | 48.93 | 3,312,982 | +0.15(+0.30%) |