Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.00 | 43.41 | 41.96 | 43.02 | 15,177,907 | +1.40(+3.37%) |
Jun 29, 2015 | 41.42 | 42.04 | 41.31 | 41.61 | 7,942,092 | -0.23(-0.56%) |
Jun 26, 2015 | 41.44 | 42.21 | 41.32 | 41.85 | 11,474,340 | +0.41(+0.98%) |
Jun 25, 2015 | 41.62 | 41.78 | 41.25 | 41.44 | 5,698,537 | -0.21(-0.50%) |
Jun 24, 2015 | 41.85 | 42.16 | 41.40 | 41.65 | 8,739,380 | -0.37(-0.88%) |
Jun 23, 2015 | 41.47 | 42.15 | 41.16 | 42.02 | 11,579,055 | +0.85(+2.05%) |
Jun 22, 2015 | 41.68 | 41.71 | 40.96 | 41.17 | 8,526,729 | -0.28(-0.68%) |
Jun 19, 2015 | 41.23 | 41.77 | 41.21 | 41.46 | 8,891,806 | +0.04(+0.10%) |
Jun 18, 2015 | 41.01 | 41.51 | 40.97 | 41.41 | 8,534,354 | +0.45(+1.11%) |
Jun 17, 2015 | 40.90 | 41.65 | 40.59 | 40.96 | 9,116,592 | +0.47(+1.17%) |
Jun 16, 2015 | 40.10 | 40.51 | 40.04 | 40.49 | 4,220,459 | +0.31(+0.77%) |
Jun 15, 2015 | 40.11 | 40.29 | 39.83 | 40.18 | 7,032,569 | -0.26(-0.65%) |
Jun 12, 2015 | 40.75 | 40.79 | 40.21 | 40.44 | 6,828,990 | -0.55(-1.34%) |
Jun 11, 2015 | 40.16 | 41.36 | 40.03 | 40.99 | 9,746,616 | +0.99(+2.47%) |
Jun 10, 2015 | 39.55 | 40.32 | 39.46 | 40.00 | 8,377,982 | +0.73(+1.85%) |
Jun 09, 2015 | 39.74 | 39.95 | 39.27 | 39.27 | 6,181,863 | -0.32(-0.82%) |
Jun 08, 2015 | 39.60 | 39.92 | 39.37 | 39.59 | 5,511,519 | -0.08(-0.21%) |
Jun 05, 2015 | 39.08 | 40.02 | 39.07 | 39.68 | 7,844,598 | +0.59(+1.51%) |
Jun 04, 2015 | 39.41 | 39.73 | 39.00 | 39.09 | 7,312,819 | -0.60(-1.52%) |
Jun 03, 2015 | 39.96 | 40.05 | 39.46 | 39.69 | 7,280,014 | -0.52(-1.28%) |
Jun 02, 2015 | 40.36 | 40.44 | 39.74 | 40.21 | 7,433,402 | -0.19(-0.46%) |
Jun 01, 2015 | 40.69 | 41.19 | 40.34 | 40.39 | 8,112,115 | -0.32(-0.78%) |
May 29, 2015 | 40.40 | 41.56 | 39.98 | 40.71 | 11,386,905 | +0.22(+0.54%) |
May 28, 2015 | 40.58 | 41.08 | 40.27 | 40.49 | 6,808,585 | -0.16(-0.39%) |
May 27, 2015 | 41.12 | 41.23 | 40.47 | 40.64 | 9,895,821 | -0.26(-0.64%) |
May 26, 2015 | 41.57 | 41.64 | 40.62 | 40.91 | 10,266,239 | -1.00(-2.39%) |
May 22, 2015 | 41.37 | 41.91 | 41.91 | 41.91 | 5,184,468 | +0.26(+0.63%) |
May 21, 2015 | 41.37 | 41.74 | 41.13 | 41.65 | 5,401,287 | +0.26(+0.63%) |
May 20, 2015 | 41.18 | 41.62 | 40.97 | 41.39 | 6,293,561 | +0.24(+0.58%) |
May 19, 2015 | 41.37 | 41.72 | 41.07 | 41.15 | 7,147,760 | -0.36(-0.88%) |
May 18, 2015 | 40.93 | 41.61 | 40.72 | 41.51 | 5,538,218 | +0.54(+1.32%) |
May 15, 2015 | 41.01 | 41.33 | 40.56 | 40.97 | 6,939,923 | -0.12(-0.28%) |
May 14, 2015 | 40.25 | 41.17 | 40.18 | 41.08 | 7,428,567 | +1.04(+2.59%) |
May 13, 2015 | 39.96 | 40.31 | 39.67 | 40.05 | 6,541,551 | +0.52(+1.30%) |
May 12, 2015 | 40.03 | 40.04 | 39.37 | 39.53 | 6,428,718 | -0.51(-1.27%) |
May 11, 2015 | 40.31 | 40.38 | 39.45 | 40.04 | 8,280,405 | -0.29(-0.72%) |
May 08, 2015 | 39.69 | 40.42 | 39.22 | 40.33 | 8,121,257 | +0.89(+2.25%) |
May 07, 2015 | 39.20 | 39.64 | 38.98 | 39.44 | 8,443,268 | +0.18(+0.47%) |
May 06, 2015 | 39.86 | 39.98 | 38.93 | 39.26 | 6,926,024 | -0.34(-0.86%) |
May 05, 2015 | 39.79 | 39.79 | 39.21 | 39.60 | 6,122,111 | -0.06(-0.15%) |
May 04, 2015 | 40.27 | 40.34 | 39.32 | 39.66 | 9,830,636 | -0.54(-1.34%) |
May 01, 2015 | 38.94 | 40.36 | 38.88 | 40.20 | 10,118,249 | +1.37(+3.51%) |
Apr 30, 2015 | 39.62 | 39.67 | 38.28 | 38.83 | 11,820,517 | -0.70(-1.76%) |
Apr 29, 2015 | 40.12 | 40.38 | 39.28 | 39.53 | 8,792,465 | -0.53(-1.33%) |
Apr 28, 2015 | 40.83 | 41.39 | 39.67 | 40.06 | 11,582,316 | -0.48(-1.18%) |
Apr 27, 2015 | 41.16 | 41.25 | 40.40 | 40.54 | 11,802,406 | -0.44(-1.08%) |
Apr 24, 2015 | 40.54 | 41.48 | 40.52 | 40.98 | 7,732,857 | +0.56(+1.38%) |
Apr 23, 2015 | 40.61 | 40.86 | 40.21 | 40.42 | 8,121,136 | -0.08(-0.20%) |
Apr 22, 2015 | 39.98 | 40.74 | 39.59 | 40.51 | 9,295,972 | +0.70(+1.75%) |
Apr 21, 2015 | 39.22 | 39.99 | 39.13 | 39.81 | 7,885,505 | +0.59(+1.50%) |
Apr 20, 2015 | 39.41 | 39.85 | 39.06 | 39.22 | 7,791,024 | -0.06(-0.16%) |
Apr 17, 2015 | 39.56 | 39.65 | 38.93 | 39.28 | 7,663,909 | -0.48(-1.20%) |
Apr 16, 2015 | 38.94 | 40.06 | 38.79 | 39.76 | 9,505,265 | +0.78(+2.01%) |
Apr 15, 2015 | 39.29 | 39.72 | 38.90 | 38.98 | 10,074,904 | -0.05(-0.14%) |
Apr 14, 2015 | 39.24 | 39.45 | 38.80 | 39.03 | 10,675,705 | -0.18(-0.47%) |
Apr 13, 2015 | 40.72 | 40.80 | 39.01 | 39.22 | 11,132,406 | -1.55(-3.80%) |
Apr 10, 2015 | 40.42 | 41.06 | 40.29 | 40.77 | 7,571,586 | +0.55(+1.37%) |
Apr 09, 2015 | 40.42 | 40.49 | 39.68 | 40.21 | 8,765,764 | +0.20(+0.51%) |
Apr 08, 2015 | 40.20 | 40.77 | 39.86 | 40.01 | 9,796,422 | +0.02(+0.05%) |
Apr 07, 2015 | 40.93 | 40.97 | 39.76 | 39.99 | 14,423,049 | -0.64(-1.58%) |
Apr 06, 2015 | 41.19 | 41.30 | 40.17 | 40.63 | 13,921,776 | -0.18(-0.45%) |
Apr 02, 2015 | 43.25 | 40.81 | 40.81 | 40.81 | 19,249,754 | -2.49(-5.75%) |