Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.03 | 42.34 | 41.58 | 41.72 | 1,652,671 | +0.03(+0.07%) |
Jun 29, 2015 | 41.66 | 42.38 | 41.57 | 41.69 | 2,580,242 | -0.36(-0.87%) |
Jun 26, 2015 | 42.40 | 42.63 | 41.97 | 42.05 | 7,911,803 | -0.55(-1.29%) |
Jun 25, 2015 | 43.03 | 43.03 | 42.41 | 42.60 | 3,883,894 | -0.45(-1.05%) |
Jun 24, 2015 | 43.19 | 43.61 | 42.81 | 43.05 | 1,870,675 | -0.10(-0.24%) |
Jun 23, 2015 | 42.11 | 43.24 | 41.99 | 43.16 | 2,937,296 | +1.01(+2.39%) |
Jun 22, 2015 | 42.14 | 42.55 | 41.47 | 42.15 | 2,764,851 | +0.18(+0.44%) |
Jun 19, 2015 | 42.09 | 42.45 | 41.64 | 41.97 | 4,408,322 | -0.37(-0.88%) |
Jun 18, 2015 | 43.62 | 43.93 | 42.16 | 42.34 | 3,300,773 | -1.17(-2.70%) |
Jun 17, 2015 | 43.78 | 44.10 | 43.34 | 43.52 | 2,528,265 | +0.10(+0.24%) |
Jun 16, 2015 | 43.18 | 43.67 | 43.01 | 43.41 | 1,236,425 | +0.24(+0.56%) |
Jun 15, 2015 | 43.01 | 43.40 | 42.77 | 43.17 | 1,398,223 | -0.08(-0.19%) |
Jun 12, 2015 | 43.45 | 43.52 | 43.12 | 43.25 | 1,099,500 | -0.45(-1.03%) |
Jun 11, 2015 | 43.95 | 44.11 | 43.59 | 43.71 | 2,163,381 | -0.29(-0.66%) |
Jun 10, 2015 | 44.66 | 44.74 | 43.68 | 44.00 | 1,617,623 | -0.15(-0.34%) |
Jun 09, 2015 | 43.49 | 44.82 | 43.49 | 44.15 | 2,548,935 | +1.04(+2.42%) |
Jun 08, 2015 | 43.07 | 43.53 | 42.67 | 43.11 | 1,867,610 | -0.01(-0.01%) |
Jun 05, 2015 | 42.75 | 43.86 | 42.71 | 43.11 | 1,813,719 | +0.04(+0.08%) |
Jun 04, 2015 | 43.29 | 43.59 | 43.03 | 43.07 | 1,582,650 | -0.55(-1.27%) |
Jun 03, 2015 | 43.57 | 43.83 | 43.02 | 43.63 | 1,970,648 | +0.00(+0.00%) |
Jun 02, 2015 | 43.54 | 44.01 | 43.14 | 43.63 | 2,549,984 | +0.06(+0.14%) |
Jun 01, 2015 | 43.61 | 43.74 | 43.40 | 43.57 | 1,555,574 | -0.07(-0.15%) |
May 29, 2015 | 44.14 | 44.40 | 43.34 | 43.63 | 3,135,885 | -0.29(-0.67%) |
May 28, 2015 | 44.71 | 44.79 | 43.85 | 43.93 | 2,026,172 | -1.01(-2.24%) |
May 27, 2015 | 44.55 | 45.02 | 44.20 | 44.93 | 1,381,025 | +0.32(+0.72%) |
May 26, 2015 | 44.87 | 45.29 | 44.36 | 44.61 | 1,592,689 | -0.74(-1.63%) |
May 22, 2015 | 44.95 | 45.35 | 45.35 | 45.35 | 970,916 | -0.07(-0.15%) |
May 21, 2015 | 45.45 | 45.71 | 45.00 | 45.41 | 1,769,123 | +0.26(+0.57%) |
May 20, 2015 | 45.47 | 45.47 | 44.63 | 45.16 | 2,192,951 | -0.05(-0.11%) |
May 19, 2015 | 45.57 | 45.85 | 44.84 | 45.21 | 4,014,418 | -0.71(-1.55%) |
May 18, 2015 | 46.28 | 46.48 | 45.76 | 45.92 | 3,514,533 | -0.57(-1.24%) |
May 15, 2015 | 46.25 | 46.57 | 45.66 | 46.50 | 1,918,960 | -0.08(-0.17%) |
May 14, 2015 | 46.22 | 46.82 | 45.75 | 46.57 | 2,068,927 | +0.44(+0.95%) |
May 13, 2015 | 47.12 | 47.15 | 45.94 | 46.14 | 2,447,837 | -1.03(-2.18%) |
May 12, 2015 | 46.27 | 47.59 | 45.95 | 47.16 | 3,904,385 | +1.07(+2.31%) |
May 11, 2015 | 46.67 | 46.70 | 45.42 | 46.10 | 2,462,757 | -0.50(-1.08%) |
May 08, 2015 | 45.77 | 46.63 | 44.84 | 46.60 | 2,203,203 | +1.42(+3.14%) |
May 07, 2015 | 45.24 | 45.32 | 44.78 | 45.18 | 1,842,400 | -0.28(-0.61%) |
May 06, 2015 | 46.07 | 46.16 | 45.24 | 45.45 | 1,512,577 | -0.25(-0.55%) |
May 05, 2015 | 46.46 | 47.07 | 45.68 | 45.71 | 2,279,946 | -0.30(-0.65%) |
May 04, 2015 | 46.17 | 46.49 | 45.88 | 46.00 | 1,775,180 | -0.15(-0.32%) |
May 01, 2015 | 46.24 | 46.53 | 45.92 | 46.15 | 3,188,665 | +0.02(+0.04%) |
Apr 30, 2015 | 46.00 | 46.89 | 45.02 | 46.13 | 2,861,578 | +0.28(+0.60%) |
Apr 29, 2015 | 44.74 | 45.89 | 44.52 | 45.85 | 2,367,404 | +0.99(+2.21%) |
Apr 28, 2015 | 44.12 | 44.88 | 43.90 | 44.86 | 2,194,687 | +0.71(+1.60%) |
Apr 27, 2015 | 44.49 | 44.73 | 43.86 | 44.16 | 2,749,316 | -0.26(-0.58%) |
Apr 24, 2015 | 45.02 | 45.52 | 44.01 | 44.41 | 2,669,083 | -0.49(-1.09%) |
Apr 23, 2015 | 45.56 | 46.59 | 44.80 | 44.90 | 5,925,075 | +0.13(+0.29%) |
Apr 22, 2015 | 44.62 | 45.01 | 44.18 | 44.77 | 2,382,114 | +0.44(+0.98%) |
Apr 21, 2015 | 44.63 | 44.79 | 44.15 | 44.34 | 2,423,445 | -0.08(-0.18%) |
Apr 20, 2015 | 44.63 | 44.77 | 43.93 | 44.42 | 2,390,235 | -0.40(-0.89%) |
Apr 17, 2015 | 44.30 | 44.91 | 44.19 | 44.82 | 2,363,468 | +0.08(+0.17%) |
Apr 16, 2015 | 44.84 | 45.72 | 44.61 | 44.74 | 3,296,248 | -0.35(-0.78%) |
Apr 15, 2015 | 43.78 | 45.18 | 43.37 | 45.10 | 2,956,965 | +1.70(+3.92%) |
Apr 14, 2015 | 42.98 | 43.60 | 42.84 | 43.39 | 2,175,021 | +0.70(+1.63%) |
Apr 13, 2015 | 43.56 | 43.72 | 42.66 | 42.70 | 1,799,699 | -0.73(-1.68%) |
Apr 10, 2015 | 43.76 | 43.84 | 43.01 | 43.42 | 2,141,813 | -0.23(-0.53%) |
Apr 09, 2015 | 42.99 | 43.83 | 42.52 | 43.65 | 3,461,111 | +0.89(+2.07%) |
Apr 08, 2015 | 43.24 | 43.40 | 42.73 | 42.77 | 2,473,414 | -0.43(-0.99%) |
Apr 07, 2015 | 43.35 | 43.56 | 43.12 | 43.19 | 1,905,398 | +0.00(+0.00%) |
Apr 06, 2015 | 43.55 | 43.80 | 43.11 | 43.19 | 1,977,186 | -0.21(-0.47%) |
Apr 02, 2015 | 42.23 | 43.40 | 43.40 | 43.40 | 2,496,113 | +0.93(+2.19%) |