Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.40 | 43.41 | 42.96 | 43.11 | 5,240,885 | +0.09(+0.21%) |
Jun 29, 2015 | 44.03 | 44.03 | 43.00 | 43.02 | 3,542,126 | -1.21(-2.73%) |
Jun 26, 2015 | 44.33 | 44.41 | 44.04 | 44.23 | 2,614,691 | +0.23(+0.53%) |
Jun 25, 2015 | 44.03 | 44.37 | 43.96 | 44.00 | 2,103,223 | -0.13(-0.29%) |
Jun 24, 2015 | 44.36 | 44.47 | 44.08 | 44.12 | 2,131,839 | -0.31(-0.71%) |
Jun 23, 2015 | 44.23 | 44.46 | 44.06 | 44.44 | 2,308,718 | +0.40(+0.91%) |
Jun 22, 2015 | 44.28 | 44.28 | 43.98 | 44.04 | 1,015,952 | +0.18(+0.42%) |
Jun 19, 2015 | 44.09 | 44.20 | 43.78 | 43.85 | 4,497,091 | -0.07(-0.16%) |
Jun 18, 2015 | 43.41 | 44.06 | 43.41 | 43.92 | 3,962,159 | +0.43(+0.98%) |
Jun 17, 2015 | 43.36 | 43.61 | 43.24 | 43.49 | 2,464,743 | +0.15(+0.35%) |
Jun 16, 2015 | 42.97 | 43.39 | 42.97 | 43.34 | 1,381,109 | +0.21(+0.50%) |
Jun 15, 2015 | 43.22 | 43.22 | 42.82 | 43.13 | 3,494,606 | -0.24(-0.56%) |
Jun 12, 2015 | 43.27 | 43.41 | 43.15 | 43.37 | 5,200,918 | +0.03(+0.08%) |
Jun 11, 2015 | 43.48 | 43.76 | 43.24 | 43.34 | 6,897,981 | +0.13(+0.29%) |
Jun 10, 2015 | 43.11 | 43.33 | 42.97 | 43.21 | 5,867,347 | +0.39(+0.92%) |
Jun 09, 2015 | 42.90 | 43.29 | 42.64 | 42.82 | 6,757,969 | -0.19(-0.45%) |
Jun 08, 2015 | 43.46 | 43.46 | 43.01 | 43.01 | 3,198,107 | -0.33(-0.75%) |
Jun 05, 2015 | 43.56 | 43.56 | 43.08 | 43.34 | 5,357,027 | -0.17(-0.39%) |
Jun 04, 2015 | 43.51 | 43.75 | 43.23 | 43.51 | 6,260,932 | -0.04(-0.09%) |
Jun 03, 2015 | 43.08 | 43.62 | 42.94 | 43.55 | 6,791,288 | +0.63(+1.47%) |
Jun 02, 2015 | 42.51 | 43.18 | 42.51 | 42.91 | 4,185,635 | +0.31(+0.72%) |
Jun 01, 2015 | 42.63 | 42.63 | 42.41 | 42.61 | 9,048,995 | +0.00(+0.00%) |
May 29, 2015 | 42.99 | 43.32 | 42.57 | 42.61 | 6,303,835 | -0.41(-0.96%) |
May 28, 2015 | 43.09 | 43.12 | 42.87 | 43.02 | 4,028,308 | +0.04(+0.10%) |
May 27, 2015 | 42.84 | 43.10 | 42.81 | 42.98 | 3,800,590 | +0.21(+0.50%) |
May 26, 2015 | 42.85 | 43.38 | 42.69 | 42.77 | 3,775,593 | -0.48(-1.10%) |
May 22, 2015 | 43.35 | 43.24 | 43.24 | 43.24 | 12,142,894 | -0.13(-0.30%) |
May 21, 2015 | 43.07 | 43.55 | 42.92 | 43.37 | 3,446,693 | +0.24(+0.55%) |
May 20, 2015 | 43.19 | 43.24 | 42.91 | 43.14 | 3,280,897 | +0.03(+0.07%) |
May 19, 2015 | 43.25 | 43.44 | 43.03 | 43.11 | 7,280,394 | -0.30(-0.68%) |
May 18, 2015 | 43.05 | 43.45 | 43.02 | 43.40 | 6,303,447 | +0.42(+0.98%) |
May 15, 2015 | 42.55 | 42.98 | 42.54 | 42.98 | 4,147,754 | +0.43(+1.01%) |
May 14, 2015 | 42.85 | 43.12 | 42.30 | 42.55 | 8,700,546 | -0.28(-0.66%) |
May 13, 2015 | 42.65 | 43.15 | 42.65 | 42.83 | 6,694,404 | -0.13(-0.29%) |
May 12, 2015 | 42.81 | 43.15 | 42.60 | 42.96 | 4,144,920 | -0.24(-0.55%) |
May 11, 2015 | 43.21 | 43.45 | 43.15 | 43.20 | 2,522,727 | -0.01(-0.03%) |
May 08, 2015 | 43.21 | 43.52 | 43.10 | 43.21 | 7,036,856 | +0.36(+0.84%) |
May 07, 2015 | 42.45 | 42.94 | 42.32 | 42.85 | 5,986,784 | +0.48(+1.14%) |
May 06, 2015 | 42.58 | 42.65 | 41.93 | 42.37 | 8,354,272 | -0.03(-0.06%) |
May 05, 2015 | 42.73 | 43.02 | 42.34 | 42.39 | 7,044,178 | -0.55(-1.28%) |
May 04, 2015 | 42.78 | 43.14 | 42.78 | 42.94 | 3,085,865 | +0.15(+0.36%) |
May 01, 2015 | 42.24 | 42.81 | 42.19 | 42.79 | 4,551,935 | +0.64(+1.52%) |
Apr 30, 2015 | 42.37 | 42.64 | 41.99 | 42.15 | 7,810,798 | -0.38(-0.89%) |
Apr 29, 2015 | 43.17 | 43.22 | 42.45 | 42.53 | 18,439,786 | -0.84(-1.94%) |
Apr 28, 2015 | 43.48 | 43.66 | 43.09 | 43.37 | 4,715,989 | -0.16(-0.37%) |
Apr 27, 2015 | 44.07 | 44.16 | 43.47 | 43.53 | 3,901,341 | -0.47(-1.07%) |
Apr 24, 2015 | 43.91 | 44.12 | 43.91 | 44.00 | 2,566,297 | +0.08(+0.18%) |
Apr 23, 2015 | 43.63 | 44.06 | 43.58 | 43.92 | 2,687,901 | +0.29(+0.66%) |
Apr 22, 2015 | 43.61 | 43.70 | 43.25 | 43.63 | 3,695,135 | +0.10(+0.24%) |
Apr 21, 2015 | 43.44 | 43.72 | 43.39 | 43.53 | 2,871,844 | +0.09(+0.21%) |
Apr 20, 2015 | 43.64 | 43.65 | 43.12 | 43.44 | 4,010,749 | +0.40(+0.92%) |
Apr 17, 2015 | 43.59 | 43.72 | 42.95 | 43.04 | 10,278,541 | -0.82(-1.87%) |
Apr 16, 2015 | 43.64 | 43.99 | 43.63 | 43.86 | 4,550,400 | +0.03(+0.07%) |
Apr 15, 2015 | 44.41 | 44.41 | 43.80 | 43.83 | 5,343,403 | -0.03(-0.07%) |
Apr 14, 2015 | 43.99 | 44.24 | 43.57 | 43.86 | 6,685,454 | -0.37(-0.85%) |
Apr 13, 2015 | 43.99 | 44.54 | 43.99 | 44.24 | 8,223,096 | +0.03(+0.08%) |
Apr 10, 2015 | 44.00 | 44.24 | 44.00 | 44.20 | 3,132,137 | +0.14(+0.33%) |
Apr 09, 2015 | 44.10 | 44.42 | 43.77 | 44.06 | 4,319,678 | -0.17(-0.39%) |
Apr 08, 2015 | 44.01 | 44.28 | 43.97 | 44.23 | 2,796,643 | +0.38(+0.87%) |
Apr 07, 2015 | 44.25 | 44.33 | 43.84 | 43.85 | 3,613,857 | -0.38(-0.87%) |
Apr 06, 2015 | 43.86 | 44.44 | 43.77 | 44.23 | 4,060,248 | +0.13(+0.29%) |
Apr 02, 2015 | 43.95 | 44.10 | 44.10 | 44.10 | 11,489,276 | +0.32(+0.73%) |