Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.97 | 40.02 | 38.97 | 39.48 | 5,761,561 | +0.02(+0.05%) |
Jun 29, 2015 | 40.81 | 41.17 | 39.25 | 39.46 | 6,130,104 | -1.99(-4.80%) |
Jun 26, 2015 | 41.46 | 41.61 | 41.12 | 41.45 | 9,521,424 | -0.11(-0.27%) |
Jun 25, 2015 | 41.55 | 41.90 | 41.31 | 41.56 | 4,283,303 | +0.18(+0.45%) |
Jun 24, 2015 | 41.20 | 41.54 | 40.80 | 41.38 | 3,610,457 | -0.06(-0.16%) |
Jun 23, 2015 | 41.02 | 41.66 | 40.82 | 41.44 | 3,856,186 | +0.44(+1.08%) |
Jun 22, 2015 | 40.46 | 41.25 | 39.96 | 41.00 | 3,012,567 | +0.73(+1.81%) |
Jun 19, 2015 | 40.87 | 41.20 | 40.07 | 40.27 | 4,347,483 | -0.86(-2.09%) |
Jun 18, 2015 | 41.76 | 41.97 | 41.06 | 41.13 | 3,736,470 | -0.42(-1.00%) |
Jun 17, 2015 | 42.49 | 42.82 | 41.38 | 41.54 | 3,948,390 | -0.55(-1.30%) |
Jun 16, 2015 | 41.88 | 42.25 | 41.63 | 42.09 | 3,818,462 | +0.11(+0.26%) |
Jun 15, 2015 | 42.50 | 42.73 | 41.94 | 41.98 | 3,688,011 | -0.92(-2.14%) |
Jun 12, 2015 | 42.93 | 43.25 | 42.62 | 42.89 | 3,777,390 | -0.25(-0.58%) |
Jun 11, 2015 | 43.17 | 43.41 | 42.71 | 43.14 | 3,929,037 | +0.01(+0.02%) |
Jun 10, 2015 | 43.11 | 43.38 | 42.74 | 43.13 | 5,337,466 | +0.81(+1.92%) |
Jun 09, 2015 | 42.02 | 43.07 | 42.00 | 42.32 | 7,463,675 | +0.98(+2.37%) |
Jun 08, 2015 | 41.01 | 41.40 | 40.80 | 41.34 | 5,655,739 | +0.09(+0.22%) |
Jun 05, 2015 | 40.14 | 41.59 | 40.13 | 41.25 | 5,770,594 | +0.82(+2.04%) |
Jun 04, 2015 | 40.53 | 40.70 | 40.15 | 40.42 | 5,633,721 | -0.56(-1.38%) |
Jun 03, 2015 | 40.66 | 41.07 | 40.38 | 40.99 | 4,287,455 | +0.26(+0.64%) |
Jun 02, 2015 | 40.39 | 41.12 | 39.86 | 40.73 | 2,929,648 | +0.65(+1.62%) |
Jun 01, 2015 | 40.31 | 40.49 | 39.76 | 40.08 | 4,395,689 | -0.42(-1.03%) |
May 29, 2015 | 40.50 | 40.94 | 40.02 | 40.50 | 4,949,676 | +0.12(+0.30%) |
May 28, 2015 | 39.94 | 40.63 | 39.59 | 40.38 | 5,617,287 | +0.31(+0.76%) |
May 27, 2015 | 40.78 | 41.02 | 39.76 | 40.07 | 5,130,088 | -0.77(-1.88%) |
May 26, 2015 | 40.64 | 41.42 | 40.45 | 40.84 | 6,692,352 | +0.32(+0.80%) |
May 22, 2015 | 40.17 | 40.51 | 40.51 | 40.51 | 4,198,181 | +0.00(+0.00%) |
May 21, 2015 | 41.11 | 41.15 | 40.46 | 40.51 | 5,369,876 | -0.19(-0.48%) |
May 20, 2015 | 40.92 | 41.04 | 40.20 | 40.71 | 3,749,312 | -0.20(-0.50%) |
May 19, 2015 | 41.25 | 41.36 | 40.58 | 40.91 | 3,765,335 | -0.81(-1.95%) |
May 18, 2015 | 41.56 | 41.87 | 41.25 | 41.73 | 3,768,419 | +0.21(+0.51%) |
May 15, 2015 | 41.14 | 41.86 | 40.80 | 41.51 | 4,581,584 | +0.35(+0.85%) |
May 14, 2015 | 42.03 | 42.11 | 40.90 | 41.16 | 7,313,624 | -0.72(-1.72%) |
May 13, 2015 | 42.95 | 43.13 | 41.75 | 41.88 | 7,036,172 | -0.67(-1.57%) |
May 12, 2015 | 42.43 | 42.85 | 42.21 | 42.55 | 7,263,825 | -0.06(-0.15%) |
May 11, 2015 | 43.22 | 43.67 | 41.91 | 42.61 | 22,579,390 | -2.82(-6.21%) |
May 08, 2015 | 44.96 | 45.68 | 44.17 | 45.44 | 4,504,672 | +0.92(+2.08%) |
May 07, 2015 | 45.25 | 45.25 | 43.93 | 44.51 | 3,935,806 | -0.81(-1.80%) |
May 06, 2015 | 46.45 | 47.13 | 44.84 | 45.32 | 4,012,093 | -0.56(-1.23%) |
May 05, 2015 | 48.24 | 48.56 | 45.88 | 45.89 | 8,058,424 | -1.11(-2.35%) |
May 04, 2015 | 46.41 | 47.19 | 46.18 | 46.99 | 4,038,844 | +0.69(+1.49%) |
May 01, 2015 | 46.78 | 46.99 | 46.17 | 46.30 | 2,636,034 | -0.44(-0.95%) |
Apr 30, 2015 | 46.90 | 47.33 | 46.13 | 46.74 | 3,378,724 | +0.09(+0.20%) |
Apr 29, 2015 | 46.02 | 47.12 | 45.85 | 46.65 | 3,470,909 | +0.49(+1.06%) |
Apr 28, 2015 | 45.79 | 46.22 | 45.29 | 46.16 | 4,497,306 | +0.30(+0.64%) |
Apr 27, 2015 | 46.95 | 47.14 | 45.70 | 45.87 | 4,201,676 | -0.66(-1.43%) |
Apr 24, 2015 | 47.23 | 47.35 | 46.09 | 46.53 | 3,233,093 | -0.94(-1.98%) |
Apr 23, 2015 | 47.27 | 48.20 | 47.27 | 47.47 | 2,511,710 | +0.30(+0.64%) |
Apr 22, 2015 | 47.62 | 47.82 | 46.93 | 47.17 | 2,630,571 | +0.05(+0.10%) |
Apr 21, 2015 | 48.23 | 48.50 | 47.02 | 47.12 | 2,933,755 | -1.50(-3.09%) |
Apr 20, 2015 | 48.20 | 49.06 | 48.08 | 48.62 | 2,496,746 | +0.61(+1.27%) |
Apr 17, 2015 | 48.14 | 48.76 | 47.77 | 48.02 | 4,210,363 | -0.45(-0.93%) |
Apr 16, 2015 | 48.90 | 49.24 | 48.41 | 48.47 | 3,915,282 | -0.81(-1.65%) |
Apr 15, 2015 | 48.07 | 49.47 | 47.73 | 49.28 | 3,792,733 | +1.60(+3.36%) |
Apr 14, 2015 | 47.01 | 47.68 | 46.85 | 47.67 | 2,966,865 | +1.07(+2.29%) |
Apr 13, 2015 | 47.34 | 47.56 | 46.39 | 46.61 | 2,058,084 | -0.32(-0.69%) |
Apr 10, 2015 | 47.06 | 47.27 | 46.73 | 46.93 | 1,693,132 | +0.00(+0.00%) |
Apr 09, 2015 | 46.27 | 46.98 | 45.97 | 46.93 | 3,323,349 | +0.91(+1.98%) |
Apr 08, 2015 | 46.68 | 47.05 | 45.95 | 46.02 | 2,663,624 | -0.34(-0.74%) |
Apr 07, 2015 | 46.69 | 47.39 | 46.20 | 46.36 | 3,040,566 | -0.32(-0.69%) |
Apr 06, 2015 | 46.56 | 46.94 | 45.97 | 46.68 | 2,812,585 | +0.67(+1.46%) |
Apr 02, 2015 | 44.71 | 46.01 | 46.01 | 46.01 | 3,363,894 | +0.97(+2.15%) |