Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.19 | 39.28 | 38.86 | 38.90 | 1,603,834 | +0.00(+0.00%) |
Jun 29, 2015 | 39.23 | 39.36 | 38.88 | 38.90 | 1,914,683 | -0.57(-1.45%) |
Jun 26, 2015 | 39.43 | 39.60 | 39.29 | 39.47 | 1,511,567 | +0.08(+0.19%) |
Jun 25, 2015 | 39.68 | 39.59 | 39.34 | 39.39 | 1,383,509 | -0.19(-0.49%) |
Jun 24, 2015 | 39.65 | 39.78 | 39.54 | 39.59 | 2,242,224 | -0.14(-0.36%) |
Jun 23, 2015 | 40.01 | 40.15 | 39.69 | 39.73 | 1,941,499 | -0.30(-0.75%) |
Jun 22, 2015 | 40.34 | 40.37 | 39.92 | 40.03 | 1,958,663 | -0.05(-0.13%) |
Jun 19, 2015 | 40.49 | 40.49 | 40.06 | 40.08 | 2,527,926 | -0.45(-1.12%) |
Jun 18, 2015 | 40.28 | 40.61 | 40.28 | 40.53 | 1,792,444 | +0.35(+0.88%) |
Jun 17, 2015 | 40.22 | 40.29 | 39.92 | 40.18 | 2,385,709 | +0.07(+0.17%) |
Jun 16, 2015 | 40.11 | 40.20 | 40.02 | 40.11 | 1,774,780 | +0.08(+0.19%) |
Jun 15, 2015 | 40.37 | 40.37 | 39.97 | 40.04 | 2,010,009 | -0.61(-1.51%) |
Jun 12, 2015 | 40.66 | 40.70 | 40.44 | 40.65 | 2,235,857 | -0.04(-0.10%) |
Jun 11, 2015 | 40.78 | 40.93 | 40.54 | 40.69 | 2,271,682 | +0.04(+0.10%) |
Jun 10, 2015 | 40.61 | 40.92 | 40.61 | 40.65 | 2,157,555 | +0.10(+0.25%) |
Jun 09, 2015 | 40.67 | 40.75 | 40.48 | 40.55 | 1,706,140 | -0.12(-0.29%) |
Jun 08, 2015 | 40.59 | 40.80 | 40.53 | 40.67 | 1,624,877 | +0.04(+0.10%) |
Jun 05, 2015 | 40.79 | 40.84 | 40.56 | 40.63 | 2,407,057 | -0.23(-0.55%) |
Jun 04, 2015 | 41.12 | 41.35 | 40.68 | 40.85 | 3,765,091 | -0.48(-1.16%) |
Jun 03, 2015 | 41.36 | 41.41 | 41.17 | 41.33 | 2,021,209 | +0.06(+0.15%) |
Jun 02, 2015 | 41.31 | 41.50 | 41.22 | 41.27 | 2,041,056 | -0.15(-0.36%) |
Jun 01, 2015 | 41.48 | 41.56 | 41.25 | 41.42 | 1,630,865 | +0.08(+0.18%) |
May 29, 2015 | 41.34 | 41.52 | 41.14 | 41.34 | 2,837,249 | -0.12(-0.28%) |
May 28, 2015 | 41.48 | 41.63 | 41.39 | 41.46 | 1,952,559 | -0.04(-0.10%) |
May 27, 2015 | 41.46 | 41.61 | 41.20 | 41.50 | 1,419,030 | +0.22(+0.54%) |
May 26, 2015 | 41.63 | 41.75 | 41.17 | 41.28 | 3,114,718 | -0.41(-0.98%) |
May 22, 2015 | 41.62 | 41.68 | 41.68 | 41.68 | 1,667,236 | -0.05(-0.12%) |
May 21, 2015 | 41.39 | 41.84 | 41.38 | 41.73 | 2,453,922 | +0.33(+0.80%) |
May 20, 2015 | 41.48 | 41.59 | 41.36 | 41.40 | 1,606,551 | -0.12(-0.28%) |
May 19, 2015 | 41.46 | 41.59 | 41.31 | 41.52 | 1,888,054 | +0.01(+0.02%) |
May 18, 2015 | 41.58 | 41.59 | 41.38 | 41.51 | 1,850,456 | +0.02(+0.04%) |
May 15, 2015 | 41.48 | 41.61 | 41.41 | 41.49 | 1,887,970 | +0.09(+0.22%) |
May 14, 2015 | 41.21 | 41.52 | 41.21 | 41.40 | 1,722,571 | +0.29(+0.71%) |
May 13, 2015 | 41.25 | 41.47 | 41.07 | 41.11 | 2,444,556 | -0.12(-0.28%) |
May 12, 2015 | 40.99 | 41.38 | 40.87 | 41.23 | 2,311,003 | +0.07(+0.16%) |
May 11, 2015 | 40.94 | 41.55 | 40.84 | 41.16 | 4,730,748 | +0.08(+0.20%) |
May 08, 2015 | 40.94 | 41.29 | 40.91 | 41.08 | 2,019,135 | +0.39(+0.96%) |
May 07, 2015 | 40.39 | 40.80 | 40.37 | 40.69 | 2,671,115 | +0.32(+0.80%) |
May 06, 2015 | 40.82 | 40.97 | 40.04 | 40.36 | 3,826,089 | -0.32(-0.80%) |
May 05, 2015 | 41.53 | 41.67 | 40.59 | 40.69 | 3,540,645 | -0.82(-1.99%) |
May 04, 2015 | 41.73 | 42.01 | 41.47 | 41.51 | 3,394,501 | -0.20(-0.48%) |
May 01, 2015 | 41.28 | 41.83 | 41.28 | 41.71 | 2,546,721 | +0.47(+1.13%) |
Apr 30, 2015 | 41.44 | 41.72 | 41.16 | 41.24 | 4,964,818 | -0.29(-0.70%) |
Apr 29, 2015 | 42.88 | 43.32 | 41.33 | 41.53 | 6,773,112 | -2.16(-4.94%) |
Apr 28, 2015 | 43.58 | 43.87 | 43.39 | 43.69 | 2,123,477 | +0.15(+0.34%) |
Apr 27, 2015 | 44.08 | 44.08 | 43.44 | 43.54 | 2,243,726 | -0.31(-0.70%) |
Apr 24, 2015 | 43.83 | 43.93 | 43.52 | 43.85 | 4,797,962 | -0.02(-0.04%) |
Apr 23, 2015 | 43.71 | 43.97 | 43.68 | 43.87 | 4,880,839 | +0.06(+0.13%) |
Apr 22, 2015 | 43.97 | 44.27 | 43.47 | 43.81 | 4,256,599 | -0.19(-0.44%) |
Apr 21, 2015 | 44.22 | 44.43 | 43.92 | 44.00 | 5,000,156 | -0.15(-0.34%) |
Apr 20, 2015 | 44.27 | 44.50 | 44.13 | 44.15 | 3,323,801 | +0.12(+0.26%) |
Apr 17, 2015 | 44.64 | 44.82 | 43.92 | 44.03 | 3,434,304 | -0.92(-2.06%) |
Apr 16, 2015 | 45.02 | 45.09 | 44.66 | 44.96 | 2,469,407 | -0.22(-0.48%) |
Apr 15, 2015 | 45.27 | 45.50 | 45.15 | 45.17 | 1,481,619 | +0.01(+0.02%) |
Apr 14, 2015 | 45.57 | 45.60 | 45.09 | 45.17 | 2,362,821 | -0.50(-1.09%) |
Apr 13, 2015 | 45.80 | 45.93 | 45.58 | 45.66 | 3,126,187 | -0.25(-0.54%) |
Apr 10, 2015 | 45.94 | 46.57 | 45.79 | 45.91 | 5,369,212 | +0.14(+0.31%) |
Apr 09, 2015 | 45.52 | 45.91 | 45.32 | 45.77 | 4,930,620 | +0.30(+0.66%) |
Apr 08, 2015 | 45.60 | 45.87 | 45.45 | 45.47 | 4,635,375 | -0.11(-0.24%) |
Apr 07, 2015 | 45.36 | 45.71 | 45.26 | 45.58 | 2,429,687 | +0.16(+0.35%) |
Apr 06, 2015 | 44.87 | 45.57 | 44.76 | 45.42 | 4,015,929 | +0.54(+1.21%) |
Apr 02, 2015 | 44.71 | 44.88 | 44.88 | 44.88 | 1,683,088 | +0.21(+0.47%) |