Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.01 | 43.42 | 41.97 | 43.03 | 15,172,820 | +1.40(+3.37%) |
Jun 29, 2015 | 41.44 | 42.05 | 41.33 | 41.63 | 7,939,431 | -0.23(-0.56%) |
Jun 26, 2015 | 41.45 | 42.23 | 41.33 | 41.86 | 11,470,494 | +0.41(+0.98%) |
Jun 25, 2015 | 41.63 | 41.80 | 41.26 | 41.46 | 5,696,627 | -0.21(-0.49%) |
Jun 24, 2015 | 41.86 | 42.18 | 41.41 | 41.66 | 8,736,451 | -0.37(-0.88%) |
Jun 23, 2015 | 41.48 | 42.16 | 41.17 | 42.03 | 11,575,175 | +0.85(+2.05%) |
Jun 22, 2015 | 41.69 | 41.72 | 40.97 | 41.19 | 8,523,871 | -0.28(-0.68%) |
Jun 19, 2015 | 41.24 | 41.79 | 41.22 | 41.47 | 8,888,825 | +0.04(+0.10%) |
Jun 18, 2015 | 41.02 | 41.52 | 40.98 | 41.43 | 8,531,494 | +0.45(+1.11%) |
Jun 17, 2015 | 40.91 | 41.66 | 40.60 | 40.97 | 9,113,537 | +0.47(+1.17%) |
Jun 16, 2015 | 40.12 | 40.52 | 40.05 | 40.50 | 4,219,045 | +0.31(+0.77%) |
Jun 15, 2015 | 40.12 | 40.30 | 39.84 | 40.19 | 7,030,212 | -0.26(-0.65%) |
Jun 12, 2015 | 40.76 | 40.80 | 40.23 | 40.45 | 6,826,701 | -0.55(-1.34%) |
Jun 11, 2015 | 40.18 | 41.37 | 40.05 | 41.00 | 9,743,350 | +0.99(+2.47%) |
Jun 10, 2015 | 39.57 | 40.34 | 39.48 | 40.01 | 8,375,174 | +0.73(+1.85%) |
Jun 09, 2015 | 39.76 | 39.96 | 39.28 | 39.28 | 6,179,791 | -0.32(-0.82%) |
Jun 08, 2015 | 39.61 | 39.93 | 39.39 | 39.61 | 5,509,672 | -0.08(-0.21%) |
Jun 05, 2015 | 39.09 | 40.03 | 39.08 | 39.69 | 7,841,969 | +0.59(+1.51%) |
Jun 04, 2015 | 39.42 | 39.74 | 39.02 | 39.10 | 7,310,369 | -0.60(-1.52%) |
Jun 03, 2015 | 39.97 | 40.06 | 39.48 | 39.70 | 7,277,574 | -0.52(-1.28%) |
Jun 02, 2015 | 40.37 | 40.45 | 39.76 | 40.22 | 7,430,910 | -0.19(-0.46%) |
Jun 01, 2015 | 40.70 | 41.20 | 40.35 | 40.40 | 8,109,396 | -0.32(-0.78%) |
May 29, 2015 | 40.42 | 41.57 | 40.00 | 40.72 | 11,383,088 | +0.22(+0.54%) |
May 28, 2015 | 40.59 | 41.10 | 40.28 | 40.50 | 6,806,303 | -0.16(-0.39%) |
May 27, 2015 | 41.13 | 41.24 | 40.49 | 40.66 | 9,892,505 | -0.26(-0.64%) |
May 26, 2015 | 41.59 | 41.66 | 40.64 | 40.92 | 10,262,798 | -1.00(-2.39%) |
May 22, 2015 | 41.38 | 41.92 | 41.92 | 41.92 | 5,182,730 | +0.26(+0.63%) |
May 21, 2015 | 41.38 | 41.75 | 41.14 | 41.66 | 5,399,477 | +0.26(+0.63%) |
May 20, 2015 | 41.19 | 41.63 | 40.99 | 41.40 | 6,291,452 | +0.24(+0.58%) |
May 19, 2015 | 41.38 | 41.74 | 41.08 | 41.16 | 7,145,365 | -0.36(-0.88%) |
May 18, 2015 | 40.94 | 41.62 | 40.73 | 41.52 | 5,536,362 | +0.54(+1.33%) |
May 15, 2015 | 41.02 | 41.34 | 40.57 | 40.98 | 6,937,597 | -0.12(-0.28%) |
May 14, 2015 | 40.26 | 41.19 | 40.20 | 41.10 | 7,426,078 | +1.04(+2.59%) |
May 13, 2015 | 39.97 | 40.33 | 39.68 | 40.06 | 6,539,359 | +0.52(+1.30%) |
May 12, 2015 | 40.05 | 40.05 | 39.38 | 39.54 | 6,426,564 | -0.51(-1.27%) |
May 11, 2015 | 40.33 | 40.40 | 39.46 | 40.05 | 8,277,630 | -0.29(-0.72%) |
May 08, 2015 | 39.71 | 40.43 | 39.24 | 40.34 | 8,118,534 | +0.89(+2.25%) |
May 07, 2015 | 39.21 | 39.65 | 39.00 | 39.45 | 8,440,436 | +0.18(+0.47%) |
May 06, 2015 | 39.87 | 39.99 | 38.94 | 39.27 | 6,923,702 | -0.34(-0.86%) |
May 05, 2015 | 39.80 | 39.80 | 39.22 | 39.61 | 6,120,058 | -0.06(-0.15%) |
May 04, 2015 | 40.29 | 40.36 | 39.33 | 39.67 | 9,827,340 | -0.54(-1.34%) |
May 01, 2015 | 38.95 | 40.38 | 38.89 | 40.21 | 10,114,856 | +1.37(+3.52%) |
Apr 30, 2015 | 39.63 | 39.68 | 38.29 | 38.85 | 11,816,554 | -0.70(-1.76%) |
Apr 29, 2015 | 40.14 | 40.39 | 39.29 | 39.54 | 8,789,516 | -0.53(-1.33%) |
Apr 28, 2015 | 40.84 | 41.41 | 39.68 | 40.08 | 11,578,432 | -0.48(-1.18%) |
Apr 27, 2015 | 41.18 | 41.26 | 40.41 | 40.55 | 11,798,448 | -0.44(-1.08%) |
Apr 24, 2015 | 40.55 | 41.49 | 40.53 | 41.00 | 7,730,264 | +0.56(+1.38%) |
Apr 23, 2015 | 40.62 | 40.87 | 40.23 | 40.44 | 8,118,412 | -0.08(-0.20%) |
Apr 22, 2015 | 39.99 | 40.75 | 39.60 | 40.52 | 9,292,854 | +0.70(+1.75%) |
Apr 21, 2015 | 39.24 | 40.00 | 39.14 | 39.82 | 7,882,861 | +0.59(+1.50%) |
Apr 20, 2015 | 39.42 | 39.86 | 39.07 | 39.24 | 7,788,412 | -0.06(-0.16%) |
Apr 17, 2015 | 39.58 | 39.67 | 38.94 | 39.30 | 7,661,339 | -0.48(-1.20%) |
Apr 16, 2015 | 38.96 | 40.08 | 38.81 | 39.78 | 9,502,077 | +0.79(+2.01%) |
Apr 15, 2015 | 39.30 | 39.73 | 38.92 | 38.99 | 10,071,526 | -0.05(-0.14%) |
Apr 14, 2015 | 39.25 | 39.46 | 38.81 | 39.05 | 10,672,125 | -0.18(-0.47%) |
Apr 13, 2015 | 40.73 | 40.81 | 39.02 | 39.23 | 11,128,673 | -1.55(-3.80%) |
Apr 10, 2015 | 40.44 | 41.08 | 40.30 | 40.78 | 7,569,047 | +0.55(+1.37%) |
Apr 09, 2015 | 40.43 | 40.50 | 39.69 | 40.23 | 8,762,825 | +0.20(+0.51%) |
Apr 08, 2015 | 40.21 | 40.78 | 39.87 | 40.02 | 9,793,137 | +0.02(+0.05%) |
Apr 07, 2015 | 40.94 | 40.98 | 39.78 | 40.00 | 14,418,212 | -0.64(-1.58%) |
Apr 06, 2015 | 41.20 | 41.32 | 40.19 | 40.64 | 13,917,108 | -0.18(-0.45%) |
Apr 02, 2015 | 43.26 | 40.83 | 40.83 | 40.83 | 19,243,300 | -2.49(-5.75%) |