Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.59 | 44.01 | 42.54 | 43.62 | 14,968,845 | +1.42(+3.37%) |
Jun 29, 2015 | 42.00 | 42.62 | 41.89 | 42.19 | 7,832,697 | -0.24(-0.56%) |
Jun 26, 2015 | 42.01 | 42.80 | 41.90 | 42.43 | 11,316,291 | +0.41(+0.98%) |
Jun 25, 2015 | 42.20 | 42.37 | 41.83 | 42.02 | 5,620,045 | -0.21(-0.50%) |
Jun 24, 2015 | 42.43 | 42.75 | 41.98 | 42.23 | 8,619,003 | -0.38(-0.88%) |
Jun 23, 2015 | 42.05 | 42.74 | 41.74 | 42.61 | 11,419,564 | +0.86(+2.05%) |
Jun 22, 2015 | 42.26 | 42.29 | 41.53 | 41.75 | 8,409,281 | -0.29(-0.68%) |
Jun 19, 2015 | 41.80 | 42.36 | 41.78 | 42.03 | 8,769,329 | +0.04(+0.10%) |
Jun 18, 2015 | 41.58 | 42.09 | 41.54 | 41.99 | 8,416,801 | +0.46(+1.11%) |
Jun 17, 2015 | 41.47 | 42.23 | 41.15 | 41.53 | 8,991,019 | +0.48(+1.17%) |
Jun 16, 2015 | 40.66 | 41.07 | 40.60 | 41.05 | 4,162,326 | +0.31(+0.77%) |
Jun 15, 2015 | 40.67 | 40.85 | 40.38 | 40.74 | 6,935,701 | -0.26(-0.65%) |
Jun 12, 2015 | 41.32 | 41.36 | 40.77 | 41.00 | 6,734,926 | -0.56(-1.34%) |
Jun 11, 2015 | 40.72 | 41.94 | 40.59 | 41.56 | 9,612,365 | +1.00(+2.47%) |
Jun 10, 2015 | 40.10 | 40.88 | 40.01 | 40.56 | 8,262,583 | +0.74(+1.85%) |
Jun 09, 2015 | 40.30 | 40.51 | 39.82 | 39.82 | 6,096,713 | -0.33(-0.82%) |
Jun 08, 2015 | 40.15 | 40.47 | 39.92 | 40.15 | 5,435,603 | -0.08(-0.21%) |
Jun 05, 2015 | 39.62 | 40.58 | 39.62 | 40.23 | 7,736,546 | +0.60(+1.51%) |
Jun 04, 2015 | 39.96 | 40.29 | 39.55 | 39.63 | 7,212,092 | -0.61(-1.52%) |
Jun 03, 2015 | 40.52 | 40.61 | 40.01 | 40.24 | 7,179,738 | -0.52(-1.28%) |
Jun 02, 2015 | 40.92 | 41.00 | 40.30 | 40.77 | 7,331,013 | -0.19(-0.46%) |
Jun 01, 2015 | 41.25 | 41.76 | 40.90 | 40.95 | 8,000,378 | -0.32(-0.78%) |
May 29, 2015 | 40.97 | 42.14 | 40.54 | 41.28 | 11,230,060 | +0.22(+0.54%) |
May 28, 2015 | 41.14 | 41.66 | 40.83 | 41.05 | 6,714,803 | -0.16(-0.39%) |
May 27, 2015 | 41.69 | 41.80 | 41.04 | 41.21 | 9,759,515 | -0.26(-0.64%) |
May 26, 2015 | 42.15 | 42.22 | 41.19 | 41.48 | 10,124,830 | -1.02(-2.39%) |
May 22, 2015 | 41.94 | 42.49 | 42.49 | 42.49 | 5,113,056 | +0.26(+0.63%) |
May 21, 2015 | 41.94 | 42.32 | 41.70 | 42.23 | 5,326,889 | +0.26(+0.63%) |
May 20, 2015 | 41.76 | 42.20 | 41.55 | 41.97 | 6,206,873 | +0.24(+0.58%) |
May 19, 2015 | 41.94 | 42.31 | 41.64 | 41.72 | 7,049,306 | -0.37(-0.88%) |
May 18, 2015 | 41.50 | 42.19 | 41.29 | 42.09 | 5,461,934 | +0.55(+1.32%) |
May 15, 2015 | 41.58 | 41.90 | 41.12 | 41.54 | 6,844,332 | -0.12(-0.28%) |
May 14, 2015 | 40.81 | 41.75 | 40.75 | 41.66 | 7,326,245 | +1.05(+2.59%) |
May 13, 2015 | 40.52 | 40.88 | 40.22 | 40.61 | 6,451,447 | +0.52(+1.30%) |
May 12, 2015 | 40.59 | 40.60 | 39.92 | 40.08 | 6,340,168 | -0.52(-1.27%) |
May 11, 2015 | 40.88 | 40.95 | 40.00 | 40.60 | 8,166,349 | -0.29(-0.72%) |
May 08, 2015 | 40.25 | 40.98 | 39.77 | 40.89 | 8,009,393 | +0.90(+2.25%) |
May 07, 2015 | 39.74 | 40.19 | 39.53 | 39.99 | 8,326,967 | +0.19(+0.47%) |
May 06, 2015 | 40.41 | 40.54 | 39.47 | 39.81 | 6,830,623 | -0.35(-0.86%) |
May 05, 2015 | 40.35 | 40.35 | 39.76 | 40.15 | 6,037,784 | -0.06(-0.15%) |
May 04, 2015 | 40.84 | 40.91 | 39.87 | 40.21 | 9,695,226 | -0.55(-1.34%) |
May 01, 2015 | 39.48 | 40.93 | 39.42 | 40.76 | 9,978,878 | +1.38(+3.51%) |
Apr 30, 2015 | 40.17 | 40.22 | 38.82 | 39.38 | 11,657,698 | -0.71(-1.76%) |
Apr 29, 2015 | 40.68 | 40.94 | 39.83 | 40.08 | 8,671,355 | -0.54(-1.33%) |
Apr 28, 2015 | 41.40 | 41.97 | 40.22 | 40.62 | 11,422,777 | -0.48(-1.18%) |
Apr 27, 2015 | 41.74 | 41.83 | 40.96 | 41.11 | 11,639,836 | -0.45(-1.08%) |
Apr 24, 2015 | 41.11 | 42.05 | 41.09 | 41.56 | 7,626,342 | +0.57(+1.38%) |
Apr 23, 2015 | 41.18 | 41.43 | 40.77 | 40.99 | 8,009,273 | -0.08(-0.20%) |
Apr 22, 2015 | 40.54 | 41.31 | 40.14 | 41.07 | 9,167,926 | +0.71(+1.75%) |
Apr 21, 2015 | 39.77 | 40.55 | 39.68 | 40.37 | 7,776,888 | +0.60(+1.50%) |
Apr 20, 2015 | 39.96 | 40.41 | 39.60 | 39.77 | 7,683,708 | -0.06(-0.16%) |
Apr 17, 2015 | 40.12 | 40.21 | 39.47 | 39.83 | 7,558,344 | -0.48(-1.20%) |
Apr 16, 2015 | 39.49 | 40.62 | 39.33 | 40.32 | 9,374,337 | +0.80(+2.01%) |
Apr 15, 2015 | 39.84 | 40.28 | 39.45 | 39.52 | 9,936,129 | -0.06(-0.14%) |
Apr 14, 2015 | 39.78 | 40.00 | 39.34 | 39.58 | 10,528,655 | -0.19(-0.47%) |
Apr 13, 2015 | 41.29 | 41.37 | 39.56 | 39.76 | 10,979,065 | -1.57(-3.80%) |
Apr 10, 2015 | 40.99 | 41.64 | 40.85 | 41.33 | 7,467,293 | +0.56(+1.37%) |
Apr 09, 2015 | 40.98 | 41.05 | 40.23 | 40.77 | 8,645,022 | +0.21(+0.51%) |
Apr 08, 2015 | 40.76 | 41.33 | 40.41 | 40.57 | 9,661,483 | +0.02(+0.05%) |
Apr 07, 2015 | 41.50 | 41.54 | 40.32 | 40.55 | 14,224,382 | -0.65(-1.58%) |
Apr 06, 2015 | 41.76 | 41.88 | 40.73 | 41.20 | 13,730,014 | -0.19(-0.45%) |
Apr 02, 2015 | 43.85 | 41.38 | 41.38 | 41.38 | 18,984,602 | -2.53(-5.75%) |