Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.97 | 43.98 | 43.55 | 43.63 | 5,245,481 | +0.18(+0.40%) |
Jun 29, 2015 | 43.98 | 44.08 | 43.43 | 43.45 | 7,502,351 | -1.62(-3.60%) |
Jun 26, 2015 | 45.11 | 45.18 | 45.03 | 45.08 | 4,157,399 | +0.26(+0.58%) |
Jun 25, 2015 | 45.02 | 45.03 | 44.80 | 44.82 | 4,366,730 | -0.13(-0.29%) |
Jun 24, 2015 | 45.11 | 45.18 | 44.88 | 44.95 | 8,339,457 | -0.45(-0.99%) |
Jun 23, 2015 | 45.38 | 45.44 | 45.21 | 45.40 | 4,761,887 | +0.66(+1.48%) |
Jun 22, 2015 | 44.71 | 44.87 | 44.61 | 44.74 | 3,555,764 | +0.79(+1.79%) |
Jun 19, 2015 | 44.07 | 44.11 | 43.93 | 43.95 | 4,284,063 | +0.04(+0.09%) |
Jun 18, 2015 | 43.71 | 44.14 | 43.63 | 43.91 | 6,611,166 | -0.24(-0.53%) |
Jun 17, 2015 | 44.30 | 44.36 | 44.07 | 44.15 | 6,442,589 | -0.33(-0.73%) |
Jun 16, 2015 | 44.21 | 44.52 | 44.21 | 44.47 | 4,822,766 | -0.15(-0.34%) |
Jun 15, 2015 | 44.38 | 44.66 | 44.33 | 44.62 | 5,125,958 | +0.06(+0.14%) |
Jun 12, 2015 | 44.65 | 44.68 | 44.37 | 44.56 | 3,325,322 | -0.27(-0.59%) |
Jun 11, 2015 | 44.96 | 44.99 | 44.77 | 44.83 | 5,493,172 | +0.55(+1.23%) |
Jun 10, 2015 | 44.28 | 44.55 | 44.27 | 44.28 | 10,721,536 | -0.12(-0.27%) |
Jun 09, 2015 | 44.26 | 44.53 | 44.23 | 44.40 | 10,265,556 | -0.49(-1.08%) |
Jun 08, 2015 | 45.12 | 45.15 | 44.88 | 44.89 | 5,265,940 | -0.72(-1.58%) |
Jun 05, 2015 | 45.55 | 45.69 | 45.46 | 45.61 | 4,844,517 | +0.14(+0.32%) |
Jun 04, 2015 | 45.49 | 45.59 | 45.38 | 45.46 | 9,042,235 | -0.20(-0.45%) |
Jun 03, 2015 | 45.59 | 45.71 | 45.52 | 45.67 | 6,874,620 | +0.36(+0.80%) |
Jun 02, 2015 | 45.45 | 45.68 | 45.26 | 45.31 | 11,007,502 | -0.60(-1.31%) |
Jun 01, 2015 | 45.72 | 45.96 | 45.68 | 45.90 | 9,051,262 | +0.56(+1.24%) |
May 29, 2015 | 45.35 | 45.40 | 45.14 | 45.34 | 6,153,252 | -0.33(-0.71%) |
May 28, 2015 | 45.57 | 45.72 | 45.50 | 45.67 | 5,626,735 | -0.04(-0.08%) |
May 27, 2015 | 45.54 | 45.72 | 45.46 | 45.71 | 7,993,177 | +0.61(+1.36%) |
May 26, 2015 | 45.40 | 45.40 | 44.90 | 45.09 | 6,184,131 | +0.05(+0.10%) |
May 22, 2015 | 44.97 | 45.05 | 45.05 | 45.05 | 8,072,196 | +0.11(+0.25%) |
May 21, 2015 | 44.87 | 44.96 | 44.80 | 44.93 | 5,798,860 | +0.05(+0.12%) |
May 20, 2015 | 44.82 | 45.00 | 44.70 | 44.88 | 6,830,119 | +0.03(+0.07%) |
May 19, 2015 | 44.65 | 44.99 | 44.65 | 44.85 | 5,597,128 | +0.25(+0.56%) |
May 18, 2015 | 44.48 | 44.63 | 44.41 | 44.60 | 8,226,705 | +0.55(+1.26%) |
May 15, 2015 | 44.05 | 44.13 | 43.87 | 44.05 | 10,733,960 | +0.30(+0.68%) |
May 14, 2015 | 43.52 | 43.78 | 43.44 | 43.75 | 6,181,340 | +0.32(+0.73%) |
May 13, 2015 | 43.64 | 43.77 | 43.33 | 43.43 | 5,067,469 | +0.20(+0.46%) |
May 12, 2015 | 43.30 | 43.38 | 43.18 | 43.23 | 4,759,069 | -0.20(-0.45%) |
May 11, 2015 | 43.54 | 43.56 | 43.40 | 43.43 | 5,127,595 | -0.42(-0.95%) |
May 08, 2015 | 43.54 | 43.90 | 43.53 | 43.85 | 8,144,938 | +0.98(+2.28%) |
May 07, 2015 | 42.62 | 42.88 | 42.52 | 42.87 | 5,301,180 | +0.11(+0.25%) |
May 06, 2015 | 42.91 | 42.98 | 42.46 | 42.76 | 7,032,913 | -0.08(-0.19%) |
May 05, 2015 | 43.65 | 43.73 | 42.79 | 42.85 | 8,076,150 | -0.99(-2.25%) |
May 04, 2015 | 43.70 | 43.85 | 43.64 | 43.83 | 5,205,601 | +0.16(+0.36%) |
May 01, 2015 | 43.21 | 43.68 | 43.19 | 43.67 | 6,574,311 | +0.88(+2.06%) |
Apr 30, 2015 | 43.15 | 43.28 | 42.70 | 42.79 | 11,480,282 | -0.75(-1.72%) |
Apr 29, 2015 | 43.69 | 43.78 | 43.21 | 43.55 | 9,304,930 | -0.24(-0.55%) |
Apr 28, 2015 | 43.93 | 44.03 | 43.74 | 43.79 | 5,988,536 | -0.14(-0.31%) |
Apr 27, 2015 | 44.18 | 44.20 | 43.86 | 43.92 | 5,563,099 | +0.00(+0.00%) |
Apr 24, 2015 | 44.02 | 44.02 | 43.83 | 43.92 | 5,029,055 | -0.05(-0.12%) |
Apr 23, 2015 | 44.02 | 44.07 | 43.94 | 43.98 | 7,337,362 | -0.16(-0.36%) |
Apr 22, 2015 | 43.99 | 44.15 | 43.88 | 44.14 | 9,181,604 | +0.41(+0.94%) |
Apr 21, 2015 | 43.80 | 43.86 | 43.67 | 43.73 | 6,459,928 | +0.74(+1.73%) |
Apr 20, 2015 | 42.87 | 43.03 | 42.76 | 42.98 | 7,602,886 | +0.39(+0.91%) |
Apr 17, 2015 | 42.70 | 42.78 | 42.49 | 42.60 | 8,381,723 | -0.30(-0.71%) |
Apr 16, 2015 | 42.81 | 42.90 | 42.77 | 42.90 | 4,647,693 | +0.08(+0.18%) |
Apr 15, 2015 | 42.83 | 42.90 | 42.72 | 42.83 | 6,939,304 | +0.08(+0.18%) |
Apr 14, 2015 | 42.76 | 42.79 | 42.48 | 42.75 | 7,039,726 | +0.05(+0.12%) |
Apr 13, 2015 | 42.75 | 42.82 | 42.64 | 42.70 | 6,049,755 | -0.34(-0.79%) |
Apr 10, 2015 | 42.85 | 43.06 | 42.78 | 43.04 | 5,614,115 | -0.08(-0.19%) |
Apr 09, 2015 | 42.84 | 43.14 | 42.78 | 43.12 | 7,342,621 | +0.20(+0.46%) |
Apr 08, 2015 | 42.95 | 43.02 | 42.80 | 42.92 | 5,983,274 | +0.05(+0.12%) |
Apr 07, 2015 | 42.84 | 43.04 | 42.82 | 42.87 | 7,981,374 | +0.42(+0.98%) |
Apr 06, 2015 | 42.12 | 42.54 | 42.04 | 42.45 | 4,001,766 | +0.44(+1.05%) |
Apr 02, 2015 | 42.08 | 42.01 | 42.01 | 42.01 | 5,475,508 | +0.36(+0.86%) |