Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.09 | 42.09 | 41.36 | 41.52 | 16,243,417 | -0.26(-0.63%) |
Jun 29, 2015 | 42.25 | 42.46 | 41.76 | 41.78 | 13,163,902 | -0.88(-2.05%) |
Jun 26, 2015 | 42.46 | 42.68 | 42.19 | 42.66 | 17,938,888 | +0.43(+1.02%) |
Jun 25, 2015 | 42.48 | 42.74 | 42.09 | 42.23 | 13,624,192 | -0.25(-0.58%) |
Jun 24, 2015 | 42.97 | 43.05 | 42.48 | 42.48 | 10,843,083 | -0.58(-1.34%) |
Jun 23, 2015 | 42.94 | 43.07 | 42.68 | 43.05 | 11,477,129 | +0.15(+0.34%) |
Jun 22, 2015 | 42.88 | 43.18 | 42.62 | 42.91 | 11,465,623 | +0.58(+1.36%) |
Jun 19, 2015 | 42.60 | 42.91 | 42.27 | 42.33 | 17,294,174 | -0.40(-0.94%) |
Jun 18, 2015 | 42.24 | 42.94 | 42.24 | 42.73 | 10,201,488 | +0.50(+1.17%) |
Jun 17, 2015 | 42.09 | 42.43 | 41.92 | 42.24 | 10,855,330 | +0.15(+0.35%) |
Jun 16, 2015 | 41.75 | 42.11 | 41.49 | 42.09 | 9,553,779 | +0.43(+1.03%) |
Jun 15, 2015 | 42.01 | 42.04 | 41.59 | 41.66 | 13,855,966 | -0.55(-1.30%) |
Jun 12, 2015 | 42.88 | 42.89 | 42.15 | 42.21 | 21,680,004 | -0.76(-1.77%) |
Jun 11, 2015 | 43.18 | 43.30 | 42.91 | 42.97 | 15,959,752 | -0.18(-0.42%) |
Jun 10, 2015 | 42.69 | 43.18 | 42.64 | 43.15 | 14,123,312 | +0.56(+1.31%) |
Jun 09, 2015 | 42.68 | 42.92 | 42.50 | 42.59 | 8,902,733 | -0.02(-0.05%) |
Jun 08, 2015 | 42.63 | 42.83 | 42.53 | 42.61 | 11,118,076 | -0.09(-0.20%) |
Jun 05, 2015 | 42.97 | 43.00 | 42.56 | 42.70 | 15,033,377 | -0.35(-0.81%) |
Jun 04, 2015 | 43.40 | 43.58 | 42.90 | 43.05 | 14,960,360 | -0.67(-1.52%) |
Jun 03, 2015 | 43.91 | 44.07 | 43.63 | 43.71 | 11,967,146 | +0.11(+0.25%) |
Jun 02, 2015 | 43.76 | 43.76 | 43.30 | 43.60 | 12,423,976 | -0.37(-0.84%) |
Jun 01, 2015 | 44.05 | 44.65 | 43.68 | 43.97 | 16,311,902 | -0.10(-0.23%) |
May 29, 2015 | 43.34 | 44.24 | 43.05 | 44.07 | 27,651,734 | +0.86(+1.99%) |
May 28, 2015 | 43.03 | 43.32 | 42.98 | 43.21 | 13,165,962 | +0.17(+0.40%) |
May 27, 2015 | 42.77 | 43.27 | 42.61 | 43.04 | 13,437,562 | +0.35(+0.83%) |
May 26, 2015 | 42.91 | 43.03 | 42.60 | 42.69 | 15,000,049 | -0.30(-0.69%) |
May 22, 2015 | 43.48 | 42.98 | 42.98 | 42.98 | 12,420,340 | -0.52(-1.20%) |
May 21, 2015 | 43.83 | 44.00 | 43.50 | 43.50 | 11,105,287 | -0.26(-0.60%) |
May 20, 2015 | 43.92 | 44.05 | 43.75 | 43.76 | 8,336,958 | -0.04(-0.10%) |
May 19, 2015 | 43.40 | 44.10 | 43.39 | 43.81 | 11,229,913 | +0.37(+0.85%) |
May 18, 2015 | 43.55 | 43.76 | 43.44 | 43.44 | 9,934,208 | -0.16(-0.37%) |
May 15, 2015 | 43.39 | 43.59 | 43.30 | 43.60 | 10,590,184 | +0.33(+0.75%) |
May 14, 2015 | 43.05 | 43.35 | 42.74 | 43.27 | 9,846,479 | +0.43(+1.01%) |
May 13, 2015 | 43.16 | 43.32 | 42.69 | 42.84 | 10,113,608 | -0.19(-0.44%) |
May 12, 2015 | 43.10 | 43.23 | 42.79 | 43.03 | 18,224,772 | -0.41(-0.93%) |
May 11, 2015 | 43.91 | 43.93 | 43.31 | 43.43 | 13,426,572 | -0.54(-1.22%) |
May 08, 2015 | 44.15 | 44.43 | 43.94 | 43.97 | 14,013,239 | +0.32(+0.73%) |
May 07, 2015 | 43.47 | 43.96 | 43.38 | 43.65 | 12,434,746 | +0.03(+0.07%) |
May 06, 2015 | 43.76 | 43.86 | 43.38 | 43.62 | 15,985,269 | -0.17(-0.38%) |
May 05, 2015 | 43.66 | 43.94 | 43.47 | 43.79 | 16,692,094 | -0.11(-0.25%) |
May 04, 2015 | 43.53 | 44.12 | 43.45 | 43.89 | 12,503,196 | +0.56(+1.30%) |
May 01, 2015 | 43.26 | 43.71 | 43.20 | 43.33 | 12,927,456 | +0.22(+0.50%) |
Apr 30, 2015 | 43.28 | 43.53 | 42.88 | 43.11 | 17,976,698 | -0.09(-0.20%) |
Apr 29, 2015 | 42.95 | 43.74 | 42.87 | 43.20 | 23,750,800 | -0.22(-0.50%) |
Apr 28, 2015 | 41.33 | 43.78 | 42.87 | 43.42 | 47,981,316 | +2.08(+5.04%) |
Apr 27, 2015 | 41.86 | 42.00 | 41.17 | 41.33 | 14,633,289 | -0.36(-0.87%) |
Apr 24, 2015 | 41.87 | 42.12 | 41.63 | 41.69 | 10,867,653 | +0.07(+0.16%) |
Apr 23, 2015 | 41.64 | 41.87 | 41.28 | 41.63 | 11,524,982 | -0.13(-0.31%) |
Apr 22, 2015 | 41.66 | 41.90 | 41.49 | 41.76 | 10,934,065 | +0.02(+0.05%) |
Apr 21, 2015 | 41.99 | 42.00 | 41.56 | 41.74 | 12,786,624 | +0.04(+0.09%) |
Apr 20, 2015 | 41.62 | 41.98 | 41.54 | 41.70 | 13,760,969 | +0.53(+1.28%) |
Apr 17, 2015 | 41.51 | 41.52 | 40.95 | 41.17 | 16,113,053 | -0.69(-1.66%) |
Apr 16, 2015 | 42.13 | 42.27 | 41.79 | 41.87 | 8,854,710 | -0.44(-1.04%) |
Apr 15, 2015 | 42.03 | 42.67 | 42.03 | 42.31 | 16,728,497 | +0.50(+1.19%) |
Apr 14, 2015 | 41.22 | 41.98 | 40.98 | 41.81 | 20,247,662 | +0.75(+1.82%) |
Apr 13, 2015 | 41.32 | 41.52 | 40.90 | 41.06 | 14,479,539 | -0.38(-0.91%) |
Apr 10, 2015 | 41.30 | 41.73 | 40.77 | 41.44 | 21,423,778 | -0.13(-0.31%) |
Apr 09, 2015 | 41.42 | 41.79 | 41.34 | 41.57 | 16,586,407 | +0.20(+0.49%) |
Apr 08, 2015 | 41.92 | 42.02 | 41.27 | 41.37 | 18,732,034 | -0.20(-0.49%) |
Apr 07, 2015 | 41.74 | 41.90 | 41.48 | 41.57 | 12,818,068 | +0.18(+0.44%) |
Apr 06, 2015 | 41.21 | 41.50 | 41.05 | 41.39 | 17,475,028 | +0.06(+0.14%) |
Apr 02, 2015 | 41.26 | 41.33 | 41.33 | 41.33 | 10,476,691 | +0.17(+0.42%) |