Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.88 | 50.45 | 48.72 | 49.88 | 3,963,930 | +1.33(+2.75%) |
Jun 29, 2015 | 49.22 | 49.78 | 48.50 | 48.55 | 1,968,103 | -0.97(-1.96%) |
Jun 26, 2015 | 50.19 | 50.98 | 49.43 | 49.52 | 7,073,393 | -0.12(-0.23%) |
Jun 25, 2015 | 49.03 | 49.76 | 48.97 | 49.64 | 2,499,602 | +0.67(+1.36%) |
Jun 24, 2015 | 49.15 | 49.57 | 48.90 | 48.97 | 1,603,766 | -0.42(-0.85%) |
Jun 23, 2015 | 49.90 | 50.12 | 49.38 | 49.39 | 1,782,937 | -0.43(-0.86%) |
Jun 22, 2015 | 49.29 | 49.81 | 48.96 | 49.81 | 3,599,406 | +0.74(+1.50%) |
Jun 19, 2015 | 49.76 | 49.78 | 48.86 | 49.08 | 4,763,273 | -0.78(-1.57%) |
Jun 18, 2015 | 49.18 | 50.44 | 49.18 | 49.86 | 3,335,791 | +0.71(+1.44%) |
Jun 17, 2015 | 49.43 | 49.43 | 48.33 | 49.15 | 27,726,904 | -0.64(-1.29%) |
Jun 16, 2015 | 49.33 | 49.95 | 48.89 | 49.79 | 3,225,244 | +0.50(+1.02%) |
Jun 15, 2015 | 48.76 | 49.36 | 48.43 | 49.29 | 3,021,836 | +0.22(+0.45%) |
Jun 12, 2015 | 49.43 | 49.65 | 49.05 | 49.07 | 2,175,184 | -0.48(-0.97%) |
Jun 11, 2015 | 49.75 | 50.28 | 49.45 | 49.55 | 3,256,531 | -0.18(-0.36%) |
Jun 10, 2015 | 49.25 | 49.95 | 49.18 | 49.73 | 2,293,231 | +0.75(+1.53%) |
Jun 09, 2015 | 48.84 | 49.29 | 48.76 | 48.98 | 2,149,413 | +0.04(+0.09%) |
Jun 08, 2015 | 49.31 | 49.66 | 48.90 | 48.94 | 2,422,894 | -0.40(-0.80%) |
Jun 05, 2015 | 49.20 | 49.86 | 49.05 | 49.34 | 4,081,966 | -0.09(-0.19%) |
Jun 04, 2015 | 49.65 | 49.96 | 49.33 | 49.43 | 5,672,511 | -0.52(-1.04%) |
Jun 03, 2015 | 49.69 | 50.24 | 49.25 | 49.95 | 4,184,929 | +0.40(+0.80%) |
Jun 02, 2015 | 49.17 | 49.87 | 49.08 | 49.55 | 3,394,969 | +0.41(+0.84%) |
Jun 01, 2015 | 49.16 | 49.67 | 48.75 | 49.14 | 4,256,426 | +0.11(+0.23%) |
May 29, 2015 | 49.99 | 50.08 | 49.03 | 49.03 | 5,982,478 | -0.90(-1.79%) |
May 28, 2015 | 49.90 | 50.16 | 49.40 | 49.92 | 4,085,722 | +0.05(+0.10%) |
May 27, 2015 | 49.65 | 49.99 | 49.24 | 49.87 | 4,238,734 | +0.35(+0.70%) |
May 26, 2015 | 49.52 | 49.74 | 49.21 | 49.53 | 4,971,127 | -0.28(-0.57%) |
May 22, 2015 | 49.55 | 49.81 | 49.81 | 49.81 | 25,020,898 | +0.59(+1.21%) |
May 21, 2015 | 48.33 | 49.76 | 48.06 | 49.22 | 6,997,095 | +0.95(+1.97%) |
May 20, 2015 | 48.13 | 48.55 | 47.85 | 48.26 | 4,137,535 | +0.11(+0.23%) |
May 19, 2015 | 47.85 | 48.18 | 47.58 | 48.15 | 3,898,370 | +0.42(+0.87%) |
May 18, 2015 | 47.63 | 48.07 | 47.50 | 47.74 | 4,130,745 | +0.13(+0.27%) |
May 15, 2015 | 47.18 | 47.77 | 46.97 | 47.61 | 4,829,107 | +0.38(+0.80%) |
May 14, 2015 | 47.44 | 47.63 | 46.97 | 47.23 | 4,502,557 | -0.16(-0.34%) |
May 13, 2015 | 46.78 | 47.53 | 46.72 | 47.39 | 3,134,541 | +0.55(+1.17%) |
May 12, 2015 | 47.34 | 47.49 | 46.81 | 46.85 | 3,974,354 | -0.78(-1.64%) |
May 11, 2015 | 48.14 | 48.34 | 47.23 | 47.63 | 6,126,084 | -0.38(-0.79%) |
May 08, 2015 | 47.95 | 48.39 | 47.16 | 48.01 | 7,544,274 | +1.66(+3.59%) |
May 07, 2015 | 45.47 | 46.57 | 44.73 | 46.35 | 7,577,684 | +0.85(+1.86%) |
May 06, 2015 | 44.83 | 45.63 | 44.77 | 45.50 | 4,012,381 | +0.68(+1.51%) |
May 05, 2015 | 45.47 | 45.64 | 44.75 | 44.82 | 3,757,969 | -0.55(-1.22%) |
May 04, 2015 | 45.38 | 45.91 | 45.31 | 45.38 | 2,777,949 | -0.11(-0.24%) |
May 01, 2015 | 44.76 | 45.72 | 44.43 | 45.48 | 3,484,166 | +1.09(+2.45%) |
Apr 30, 2015 | 45.10 | 45.12 | 44.29 | 44.40 | 4,817,489 | -0.62(-1.38%) |
Apr 29, 2015 | 44.60 | 45.21 | 44.21 | 45.02 | 3,007,490 | +0.57(+1.27%) |
Apr 28, 2015 | 44.33 | 44.60 | 43.75 | 44.45 | 3,346,186 | -0.11(-0.25%) |
Apr 27, 2015 | 45.52 | 45.65 | 44.52 | 44.56 | 4,475,019 | -0.91(-2.00%) |
Apr 24, 2015 | 44.77 | 45.53 | 44.69 | 45.47 | 3,386,939 | +0.72(+1.61%) |
Apr 23, 2015 | 44.16 | 45.01 | 44.02 | 44.75 | 3,495,555 | +0.64(+1.45%) |
Apr 22, 2015 | 44.14 | 44.32 | 43.55 | 44.12 | 2,712,753 | -0.03(-0.06%) |
Apr 21, 2015 | 44.36 | 44.63 | 44.11 | 44.14 | 4,840,921 | -0.33(-0.75%) |
Apr 20, 2015 | 45.01 | 45.38 | 44.37 | 44.47 | 4,347,327 | -0.50(-1.12%) |
Apr 17, 2015 | 45.13 | 45.89 | 44.93 | 44.98 | 5,414,351 | -0.27(-0.59%) |
Apr 16, 2015 | 44.01 | 45.68 | 43.86 | 45.25 | 4,914,897 | +0.97(+2.19%) |
Apr 15, 2015 | 43.61 | 44.54 | 43.61 | 44.28 | 3,879,302 | +0.66(+1.52%) |
Apr 14, 2015 | 43.82 | 43.86 | 43.09 | 43.61 | 3,232,571 | -0.25(-0.57%) |
Apr 13, 2015 | 44.21 | 44.46 | 43.76 | 43.86 | 2,778,357 | -0.08(-0.18%) |
Apr 10, 2015 | 43.99 | 44.24 | 43.50 | 43.94 | 3,871,928 | -0.04(-0.10%) |
Apr 09, 2015 | 43.73 | 44.43 | 43.73 | 43.99 | 3,887,189 | -0.02(-0.05%) |
Apr 08, 2015 | 43.48 | 44.30 | 43.48 | 44.01 | 4,773,427 | +0.57(+1.32%) |
Apr 07, 2015 | 43.48 | 44.02 | 43.34 | 43.44 | 2,990,772 | -0.01(-0.02%) |
Apr 06, 2015 | 43.16 | 43.79 | 42.94 | 43.45 | 3,681,922 | +0.17(+0.39%) |
Apr 02, 2015 | 43.61 | 43.28 | 43.28 | 43.28 | 17,805,956 | -0.61(-1.38%) |