Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 44.93 | 45.05 | 44.09 | 44.48 | 11,804,073 | +0.05(+0.12%) |
Jun 29, 2015 | 44.70 | 45.13 | 44.40 | 44.43 | 7,875,030 | -0.89(-1.96%) |
Jun 26, 2015 | 45.19 | 45.43 | 45.05 | 45.32 | 7,999,391 | +0.46(+1.02%) |
Jun 25, 2015 | 44.88 | 45.16 | 44.80 | 44.86 | 6,493,361 | +0.30(+0.67%) |
Jun 24, 2015 | 44.60 | 44.78 | 44.41 | 44.56 | 6,657,703 | -0.34(-0.75%) |
Jun 23, 2015 | 44.84 | 44.95 | 44.57 | 44.90 | 6,845,461 | +0.18(+0.40%) |
Jun 22, 2015 | 45.07 | 45.16 | 44.70 | 44.72 | 8,555,516 | -0.02(-0.06%) |
Jun 19, 2015 | 44.87 | 45.17 | 44.67 | 44.75 | 12,787,241 | -0.15(-0.33%) |
Jun 18, 2015 | 44.39 | 45.04 | 44.31 | 44.90 | 12,910,571 | +0.72(+1.63%) |
Jun 17, 2015 | 44.05 | 44.36 | 43.74 | 44.17 | 8,117,512 | +0.23(+0.52%) |
Jun 16, 2015 | 43.37 | 44.09 | 43.31 | 43.95 | 7,359,827 | +0.58(+1.33%) |
Jun 15, 2015 | 43.34 | 43.53 | 43.15 | 43.37 | 6,695,035 | -0.30(-0.68%) |
Jun 12, 2015 | 43.49 | 43.76 | 43.28 | 43.67 | 6,311,531 | +0.12(+0.27%) |
Jun 11, 2015 | 43.82 | 43.97 | 43.51 | 43.55 | 7,267,672 | -0.17(-0.38%) |
Jun 10, 2015 | 42.98 | 43.86 | 42.86 | 43.72 | 9,644,848 | +0.95(+2.23%) |
Jun 09, 2015 | 42.61 | 42.90 | 42.40 | 42.76 | 6,066,186 | +0.01(+0.02%) |
Jun 08, 2015 | 43.15 | 43.34 | 42.72 | 42.76 | 7,615,762 | -0.55(-1.26%) |
Jun 05, 2015 | 42.79 | 43.51 | 42.54 | 43.30 | 8,585,216 | +0.39(+0.91%) |
Jun 04, 2015 | 43.04 | 43.29 | 42.79 | 42.91 | 7,509,549 | -0.33(-0.77%) |
Jun 03, 2015 | 43.15 | 43.37 | 42.87 | 43.24 | 6,654,904 | +0.32(+0.75%) |
Jun 02, 2015 | 43.13 | 43.39 | 42.86 | 42.92 | 9,494,100 | -0.41(-0.94%) |
Jun 01, 2015 | 43.11 | 43.53 | 42.87 | 43.33 | 8,527,165 | +0.22(+0.50%) |
May 29, 2015 | 43.10 | 43.34 | 42.69 | 43.11 | 11,328,176 | +0.12(+0.29%) |
May 28, 2015 | 43.01 | 43.10 | 42.68 | 42.99 | 7,080,010 | +0.18(+0.43%) |
May 27, 2015 | 42.35 | 42.90 | 42.24 | 42.80 | 7,488,659 | +0.62(+1.48%) |
May 26, 2015 | 42.63 | 42.94 | 42.05 | 42.18 | 8,882,036 | -0.53(-1.24%) |
May 22, 2015 | 42.59 | 42.71 | 42.71 | 42.71 | 7,059,928 | +0.12(+0.29%) |
May 21, 2015 | 42.27 | 42.69 | 42.13 | 42.59 | 6,127,249 | +0.25(+0.59%) |
May 20, 2015 | 42.57 | 42.68 | 41.84 | 42.34 | 6,803,094 | -0.32(-0.76%) |
May 19, 2015 | 42.71 | 42.91 | 42.28 | 42.66 | 8,407,087 | +0.20(+0.47%) |
May 18, 2015 | 42.02 | 42.56 | 41.95 | 42.46 | 10,845,632 | +0.32(+0.75%) |
May 15, 2015 | 42.14 | 42.19 | 41.81 | 42.15 | 7,251,554 | +0.20(+0.48%) |
May 14, 2015 | 41.47 | 41.98 | 41.21 | 41.95 | 8,846,023 | +0.80(+1.95%) |
May 13, 2015 | 41.36 | 41.61 | 41.01 | 41.15 | 5,938,326 | -0.10(-0.24%) |
May 12, 2015 | 40.78 | 41.48 | 40.66 | 41.24 | 7,073,007 | +0.17(+0.42%) |
May 11, 2015 | 41.24 | 41.67 | 40.97 | 41.07 | 6,083,058 | -0.23(-0.56%) |
May 08, 2015 | 41.48 | 41.84 | 41.04 | 41.30 | 7,279,450 | +0.36(+0.87%) |
May 07, 2015 | 40.44 | 41.11 | 40.42 | 40.95 | 6,845,717 | +0.35(+0.86%) |
May 06, 2015 | 41.22 | 41.24 | 40.30 | 40.60 | 9,681,491 | -0.39(-0.96%) |
May 05, 2015 | 41.44 | 41.53 | 40.95 | 40.99 | 12,884,351 | -0.73(-1.75%) |
May 04, 2015 | 41.60 | 42.12 | 41.58 | 41.72 | 9,059,744 | +0.13(+0.31%) |
May 01, 2015 | 41.31 | 41.70 | 41.09 | 41.59 | 7,153,493 | +0.59(+1.43%) |
Apr 30, 2015 | 41.88 | 41.92 | 40.88 | 41.01 | 10,266,832 | -0.88(-2.11%) |
Apr 29, 2015 | 41.70 | 42.14 | 41.52 | 41.89 | 8,659,021 | +0.03(+0.08%) |
Apr 28, 2015 | 41.85 | 42.02 | 41.36 | 41.86 | 10,714,518 | -0.22(-0.51%) |
Apr 27, 2015 | 42.85 | 42.96 | 41.98 | 42.07 | 13,568,289 | -0.80(-1.87%) |
Apr 24, 2015 | 42.45 | 43.08 | 41.87 | 42.88 | 26,944,056 | +1.99(+4.88%) |
Apr 23, 2015 | 40.15 | 41.11 | 39.93 | 40.88 | 19,132,432 | +0.91(+2.27%) |
Apr 22, 2015 | 40.11 | 40.20 | 39.68 | 39.98 | 8,759,924 | -0.03(-0.07%) |
Apr 21, 2015 | 39.99 | 40.10 | 39.72 | 40.01 | 7,507,688 | +0.33(+0.83%) |
Apr 20, 2015 | 39.62 | 39.80 | 39.45 | 39.67 | 5,885,920 | +0.29(+0.74%) |
Apr 17, 2015 | 39.62 | 39.70 | 39.20 | 39.39 | 9,116,250 | -0.52(-1.30%) |
Apr 16, 2015 | 39.89 | 40.10 | 39.83 | 39.90 | 6,422,751 | +0.09(+0.22%) |
Apr 15, 2015 | 40.37 | 40.37 | 39.81 | 39.82 | 6,241,084 | -0.13(-0.33%) |
Apr 14, 2015 | 40.13 | 40.29 | 39.67 | 39.95 | 7,196,313 | -0.17(-0.41%) |
Apr 13, 2015 | 40.16 | 40.44 | 40.01 | 40.11 | 9,878,591 | +0.27(+0.69%) |
Apr 10, 2015 | 40.20 | 40.20 | 39.60 | 39.84 | 8,032,002 | +0.17(+0.44%) |
Apr 09, 2015 | 39.41 | 39.69 | 39.08 | 39.67 | 8,594,999 | +0.29(+0.72%) |
Apr 08, 2015 | 38.81 | 39.40 | 38.81 | 39.38 | 8,254,716 | +0.48(+1.23%) |
Apr 07, 2015 | 39.04 | 39.27 | 38.86 | 38.90 | 6,474,051 | -0.19(-0.48%) |
Apr 06, 2015 | 38.81 | 39.20 | 38.65 | 39.09 | 7,325,318 | +0.05(+0.14%) |
Apr 02, 2015 | 38.63 | 39.14 | 38.55 | 39.03 | 21,432,034 | +0.57(+1.47%) |