Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 41.57 | 41.67 | 41.05 | 41.10 | 4,652,944 | -0.25(-0.61%) |
Jun 29, 2015 | 41.69 | 41.85 | 41.30 | 41.35 | 5,064,818 | -0.64(-1.53%) |
Jun 26, 2015 | 41.82 | 42.09 | 41.65 | 41.99 | 7,313,615 | +0.32(+0.78%) |
Jun 25, 2015 | 42.06 | 42.06 | 41.54 | 41.67 | 5,106,626 | -0.04(-0.11%) |
Jun 24, 2015 | 41.71 | 41.98 | 41.61 | 41.71 | 6,314,241 | -0.01(-0.02%) |
Jun 23, 2015 | 41.73 | 41.89 | 41.62 | 41.72 | 2,933,763 | -0.01(-0.02%) |
Jun 22, 2015 | 41.59 | 41.94 | 41.51 | 41.73 | 2,948,488 | +0.32(+0.78%) |
Jun 19, 2015 | 41.20 | 41.62 | 41.06 | 41.40 | 5,671,879 | +0.21(+0.50%) |
Jun 18, 2015 | 40.92 | 41.42 | 40.80 | 41.20 | 4,066,349 | +0.44(+1.09%) |
Jun 17, 2015 | 40.61 | 40.86 | 40.46 | 40.75 | 3,120,337 | +0.12(+0.29%) |
Jun 16, 2015 | 40.21 | 40.68 | 40.16 | 40.64 | 3,121,328 | +0.51(+1.27%) |
Jun 15, 2015 | 40.28 | 40.37 | 40.09 | 40.13 | 2,983,159 | -0.38(-0.95%) |
Jun 12, 2015 | 40.58 | 40.64 | 40.38 | 40.51 | 1,819,958 | -0.14(-0.34%) |
Jun 11, 2015 | 40.68 | 40.80 | 40.57 | 40.65 | 2,498,820 | +0.01(+0.04%) |
Jun 10, 2015 | 40.33 | 40.78 | 40.20 | 40.64 | 3,101,727 | +0.47(+1.18%) |
Jun 09, 2015 | 40.23 | 40.49 | 40.09 | 40.16 | 2,953,472 | +0.07(+0.17%) |
Jun 08, 2015 | 40.19 | 40.29 | 40.05 | 40.10 | 2,182,193 | -0.04(-0.11%) |
Jun 05, 2015 | 40.47 | 40.51 | 39.93 | 40.14 | 3,328,092 | -0.47(-1.16%) |
Jun 04, 2015 | 40.86 | 41.08 | 40.55 | 40.61 | 2,963,932 | -0.47(-1.15%) |
Jun 03, 2015 | 41.34 | 41.38 | 40.99 | 41.09 | 2,467,882 | -0.12(-0.29%) |
Jun 02, 2015 | 41.40 | 41.50 | 41.03 | 41.20 | 1,687,723 | -0.32(-0.76%) |
Jun 01, 2015 | 41.54 | 41.59 | 41.24 | 41.52 | 3,098,416 | +0.10(+0.25%) |
May 29, 2015 | 41.47 | 41.51 | 41.21 | 41.42 | 4,246,554 | -0.07(-0.18%) |
May 28, 2015 | 41.56 | 41.64 | 41.37 | 41.49 | 2,497,074 | -0.16(-0.39%) |
May 27, 2015 | 41.40 | 41.72 | 41.31 | 41.65 | 2,192,484 | +0.36(+0.88%) |
May 26, 2015 | 41.68 | 41.73 | 41.26 | 41.29 | 2,903,021 | -0.40(-0.96%) |
May 22, 2015 | 41.83 | 41.69 | 41.69 | 41.69 | 2,458,588 | -0.22(-0.53%) |
May 21, 2015 | 42.01 | 42.06 | 41.79 | 41.91 | 2,131,799 | -0.11(-0.26%) |
May 20, 2015 | 41.93 | 42.23 | 41.92 | 42.02 | 1,886,262 | +0.08(+0.19%) |
May 19, 2015 | 41.89 | 42.01 | 41.76 | 41.94 | 2,123,819 | +0.01(+0.02%) |
May 18, 2015 | 41.97 | 42.07 | 41.83 | 41.93 | 3,450,811 | -0.21(-0.51%) |
May 15, 2015 | 41.88 | 42.23 | 41.82 | 42.15 | 2,942,608 | +0.22(+0.53%) |
May 14, 2015 | 41.75 | 41.95 | 41.59 | 41.93 | 3,270,787 | +0.46(+1.10%) |
May 13, 2015 | 41.57 | 41.90 | 41.39 | 41.47 | 2,354,335 | -0.13(-0.32%) |
May 12, 2015 | 41.25 | 41.67 | 41.14 | 41.60 | 2,413,366 | +0.24(+0.59%) |
May 11, 2015 | 41.41 | 41.63 | 41.34 | 41.36 | 1,832,396 | -0.15(-0.36%) |
May 08, 2015 | 41.26 | 41.70 | 41.25 | 41.51 | 2,555,245 | +0.47(+1.15%) |
May 07, 2015 | 40.75 | 41.15 | 40.67 | 41.03 | 2,197,495 | +0.24(+0.60%) |
May 06, 2015 | 41.20 | 41.25 | 40.52 | 40.79 | 2,980,354 | -0.24(-0.59%) |
May 05, 2015 | 41.31 | 41.42 | 40.87 | 41.03 | 2,844,261 | -0.16(-0.39%) |
May 04, 2015 | 41.11 | 41.26 | 41.06 | 41.20 | 1,933,430 | +0.11(+0.27%) |
May 01, 2015 | 40.95 | 41.17 | 40.76 | 41.09 | 3,489,438 | +0.27(+0.65%) |
Apr 30, 2015 | 41.00 | 41.07 | 40.65 | 40.82 | 2,461,397 | -0.17(-0.41%) |
Apr 29, 2015 | 41.31 | 41.45 | 40.92 | 40.99 | 2,805,303 | -0.39(-0.94%) |
Apr 28, 2015 | 41.31 | 41.47 | 41.13 | 41.38 | 2,447,808 | +0.04(+0.09%) |
Apr 27, 2015 | 41.63 | 41.68 | 41.31 | 41.34 | 2,300,836 | -0.24(-0.59%) |
Apr 24, 2015 | 41.65 | 41.78 | 41.45 | 41.59 | 2,379,050 | +0.07(+0.16%) |
Apr 23, 2015 | 41.29 | 41.68 | 41.22 | 41.52 | 3,269,509 | +0.06(+0.14%) |
Apr 22, 2015 | 41.58 | 41.58 | 41.27 | 41.46 | 2,564,470 | +0.07(+0.18%) |
Apr 21, 2015 | 41.64 | 41.75 | 41.34 | 41.39 | 2,448,073 | -0.25(-0.60%) |
Apr 20, 2015 | 41.82 | 42.13 | 41.60 | 41.64 | 3,085,972 | +0.27(+0.64%) |
Apr 17, 2015 | 41.20 | 41.45 | 41.09 | 41.37 | 3,578,137 | -0.10(-0.25%) |
Apr 16, 2015 | 41.59 | 41.60 | 41.38 | 41.48 | 3,666,727 | -0.16(-0.39%) |
Apr 15, 2015 | 41.88 | 41.93 | 41.56 | 41.64 | 2,803,027 | -0.13(-0.32%) |
Apr 14, 2015 | 41.67 | 41.94 | 41.51 | 41.77 | 3,313,206 | +0.15(+0.35%) |
Apr 13, 2015 | 41.65 | 41.75 | 41.57 | 41.62 | 3,464,928 | -0.04(-0.11%) |
Apr 10, 2015 | 41.43 | 41.68 | 41.43 | 41.67 | 4,016,856 | +0.27(+0.64%) |
Apr 09, 2015 | 41.09 | 41.46 | 41.01 | 41.40 | 3,065,961 | +0.22(+0.54%) |
Apr 08, 2015 | 41.09 | 41.20 | 40.89 | 41.18 | 3,898,116 | +0.14(+0.34%) |
Apr 07, 2015 | 41.52 | 41.52 | 40.98 | 41.04 | 4,249,097 | -0.48(-1.16%) |
Apr 06, 2015 | 42.11 | 42.25 | 41.44 | 41.52 | 5,702,085 | +0.14(+0.34%) |
Apr 02, 2015 | 41.30 | 41.38 | 41.38 | 41.38 | 4,469,338 | +0.05(+0.12%) |