Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 41.87 | 42.18 | 41.42 | 41.56 | 1,659,038 | +0.03(+0.07%) |
Jun 29, 2015 | 41.50 | 42.21 | 41.41 | 41.53 | 2,590,182 | -0.36(-0.87%) |
Jun 26, 2015 | 42.24 | 42.47 | 41.81 | 41.89 | 7,942,283 | -0.55(-1.29%) |
Jun 25, 2015 | 42.86 | 42.86 | 42.25 | 42.44 | 3,898,857 | -0.45(-1.05%) |
Jun 24, 2015 | 43.02 | 43.44 | 42.64 | 42.89 | 1,877,882 | -0.10(-0.24%) |
Jun 23, 2015 | 41.95 | 43.08 | 41.83 | 42.99 | 2,948,612 | +1.00(+2.38%) |
Jun 22, 2015 | 41.98 | 42.39 | 41.32 | 41.99 | 2,775,502 | +0.18(+0.44%) |
Jun 19, 2015 | 41.93 | 42.29 | 41.48 | 41.81 | 4,425,305 | -0.37(-0.88%) |
Jun 18, 2015 | 43.45 | 43.76 | 42.00 | 42.18 | 3,313,490 | -1.17(-2.70%) |
Jun 17, 2015 | 43.61 | 43.93 | 43.17 | 43.35 | 2,538,005 | +0.10(+0.24%) |
Jun 16, 2015 | 43.01 | 43.51 | 42.84 | 43.25 | 1,241,188 | +0.24(+0.56%) |
Jun 15, 2015 | 42.84 | 43.23 | 42.61 | 43.01 | 1,403,610 | -0.08(-0.19%) |
Jun 12, 2015 | 43.28 | 43.35 | 42.96 | 43.09 | 1,103,736 | -0.45(-1.03%) |
Jun 11, 2015 | 43.78 | 43.94 | 43.42 | 43.54 | 2,171,716 | -0.29(-0.66%) |
Jun 10, 2015 | 44.49 | 44.56 | 43.51 | 43.83 | 1,623,855 | -0.15(-0.34%) |
Jun 09, 2015 | 43.32 | 44.65 | 43.32 | 43.98 | 2,558,755 | +1.04(+2.42%) |
Jun 08, 2015 | 42.91 | 43.36 | 42.51 | 42.94 | 1,874,805 | -0.01(-0.01%) |
Jun 05, 2015 | 42.58 | 43.69 | 42.55 | 42.95 | 1,820,706 | +0.04(+0.08%) |
Jun 04, 2015 | 43.12 | 43.43 | 42.86 | 42.91 | 1,588,747 | -0.55(-1.27%) |
Jun 03, 2015 | 43.40 | 43.66 | 42.86 | 43.46 | 1,978,240 | +0.00(+0.00%) |
Jun 02, 2015 | 43.37 | 43.84 | 42.98 | 43.46 | 2,559,807 | +0.06(+0.14%) |
Jun 01, 2015 | 43.45 | 43.58 | 43.23 | 43.40 | 1,561,567 | -0.07(-0.15%) |
May 29, 2015 | 43.97 | 44.23 | 43.17 | 43.47 | 3,147,966 | -0.29(-0.67%) |
May 28, 2015 | 44.53 | 44.62 | 43.68 | 43.76 | 2,033,978 | -1.00(-2.24%) |
May 27, 2015 | 44.38 | 44.85 | 44.03 | 44.76 | 1,386,346 | +0.32(+0.72%) |
May 26, 2015 | 44.70 | 45.12 | 44.19 | 44.44 | 1,598,825 | -0.74(-1.63%) |
May 22, 2015 | 44.78 | 45.17 | 45.17 | 45.17 | 974,657 | -0.07(-0.15%) |
May 21, 2015 | 45.28 | 45.53 | 44.83 | 45.24 | 1,775,938 | +0.26(+0.57%) |
May 20, 2015 | 45.30 | 45.30 | 44.46 | 44.98 | 2,201,400 | -0.05(-0.11%) |
May 19, 2015 | 45.40 | 45.68 | 44.67 | 45.03 | 4,029,884 | -0.71(-1.55%) |
May 18, 2015 | 46.10 | 46.30 | 45.59 | 45.75 | 3,528,073 | -0.57(-1.24%) |
May 15, 2015 | 46.08 | 46.39 | 45.48 | 46.32 | 1,926,353 | -0.08(-0.17%) |
May 14, 2015 | 46.05 | 46.64 | 45.58 | 46.39 | 2,076,898 | +0.43(+0.94%) |
May 13, 2015 | 46.94 | 46.97 | 45.76 | 45.96 | 2,457,267 | -1.02(-2.18%) |
May 12, 2015 | 46.09 | 47.41 | 45.77 | 46.98 | 3,919,427 | +1.06(+2.31%) |
May 11, 2015 | 46.49 | 46.52 | 45.25 | 45.92 | 2,472,245 | -0.50(-1.08%) |
May 08, 2015 | 45.59 | 46.46 | 44.67 | 46.42 | 2,211,690 | +1.42(+3.14%) |
May 07, 2015 | 45.07 | 45.14 | 44.61 | 45.00 | 1,849,498 | -0.28(-0.61%) |
May 06, 2015 | 45.89 | 45.98 | 45.07 | 45.28 | 1,518,404 | -0.25(-0.55%) |
May 05, 2015 | 46.28 | 46.89 | 45.50 | 45.53 | 2,288,729 | -0.30(-0.65%) |
May 04, 2015 | 45.99 | 46.31 | 45.70 | 45.83 | 1,782,019 | -0.15(-0.32%) |
May 01, 2015 | 46.06 | 46.35 | 45.74 | 45.98 | 3,200,950 | +0.02(+0.04%) |
Apr 30, 2015 | 45.82 | 46.71 | 44.85 | 45.95 | 2,872,602 | +0.28(+0.60%) |
Apr 29, 2015 | 44.57 | 45.71 | 44.35 | 45.68 | 2,376,525 | +0.99(+2.21%) |
Apr 28, 2015 | 43.95 | 44.70 | 43.73 | 44.69 | 2,203,142 | +0.71(+1.60%) |
Apr 27, 2015 | 44.31 | 44.56 | 43.69 | 43.99 | 2,759,908 | -0.26(-0.58%) |
Apr 24, 2015 | 44.85 | 45.35 | 43.84 | 44.24 | 2,679,365 | -0.49(-1.09%) |
Apr 23, 2015 | 45.39 | 46.41 | 44.63 | 44.73 | 5,947,902 | +0.13(+0.29%) |
Apr 22, 2015 | 44.45 | 44.84 | 44.01 | 44.60 | 2,391,292 | +0.43(+0.98%) |
Apr 21, 2015 | 44.46 | 44.62 | 43.98 | 44.17 | 2,432,781 | -0.08(-0.18%) |
Apr 20, 2015 | 44.46 | 44.59 | 43.76 | 44.25 | 2,399,443 | -0.40(-0.89%) |
Apr 17, 2015 | 44.13 | 44.73 | 44.02 | 44.65 | 2,372,573 | +0.08(+0.17%) |
Apr 16, 2015 | 44.67 | 45.55 | 44.44 | 44.57 | 3,308,947 | -0.35(-0.78%) |
Apr 15, 2015 | 43.61 | 45.01 | 43.21 | 44.92 | 2,968,357 | +1.70(+3.92%) |
Apr 14, 2015 | 42.82 | 43.44 | 42.67 | 43.23 | 2,183,400 | +0.69(+1.63%) |
Apr 13, 2015 | 43.39 | 43.55 | 42.50 | 42.53 | 1,806,632 | -0.73(-1.68%) |
Apr 10, 2015 | 43.59 | 43.68 | 42.84 | 43.26 | 2,150,064 | -0.23(-0.53%) |
Apr 09, 2015 | 42.83 | 43.66 | 42.36 | 43.49 | 3,474,445 | +0.88(+2.07%) |
Apr 08, 2015 | 43.07 | 43.24 | 42.57 | 42.60 | 2,482,943 | -0.42(-0.99%) |
Apr 07, 2015 | 43.18 | 43.39 | 42.96 | 43.03 | 1,912,739 | +0.00(+0.00%) |
Apr 06, 2015 | 43.38 | 43.63 | 42.94 | 43.03 | 1,984,803 | -0.20(-0.47%) |
Apr 02, 2015 | 42.07 | 43.23 | 43.23 | 43.23 | 2,505,730 | +0.92(+2.19%) |