Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.50 | 45.59 | 44.89 | 44.89 | 2,644,511 | -0.32(-0.72%) |
Jun 29, 2015 | 45.52 | 45.80 | 45.06 | 45.21 | 2,562,849 | -0.74(-1.62%) |
Jun 26, 2015 | 45.43 | 46.03 | 45.40 | 45.96 | 3,056,795 | +0.66(+1.45%) |
Jun 25, 2015 | 45.53 | 45.57 | 45.20 | 45.30 | 1,943,298 | +0.06(+0.14%) |
Jun 24, 2015 | 45.36 | 45.60 | 44.93 | 45.24 | 1,994,236 | -0.12(-0.27%) |
Jun 23, 2015 | 45.52 | 45.92 | 44.99 | 45.36 | 1,734,668 | -0.21(-0.46%) |
Jun 22, 2015 | 45.70 | 45.71 | 45.27 | 45.57 | 2,452,397 | +0.14(+0.31%) |
Jun 19, 2015 | 45.08 | 45.99 | 45.08 | 45.43 | 4,277,285 | +0.31(+0.70%) |
Jun 18, 2015 | 44.72 | 45.31 | 44.39 | 45.12 | 3,198,008 | +0.59(+1.33%) |
Jun 17, 2015 | 44.42 | 44.69 | 43.71 | 44.52 | 3,037,724 | +0.22(+0.49%) |
Jun 16, 2015 | 43.12 | 44.34 | 43.07 | 44.30 | 2,104,149 | +0.99(+2.28%) |
Jun 15, 2015 | 43.90 | 44.01 | 43.27 | 43.32 | 1,760,228 | -0.93(-2.11%) |
Jun 12, 2015 | 43.97 | 44.38 | 43.80 | 44.25 | 1,782,875 | +0.14(+0.32%) |
Jun 11, 2015 | 43.66 | 44.16 | 43.59 | 44.11 | 2,384,682 | +0.49(+1.12%) |
Jun 10, 2015 | 43.40 | 43.82 | 43.25 | 43.62 | 1,562,718 | +0.32(+0.75%) |
Jun 09, 2015 | 42.80 | 43.40 | 42.57 | 43.30 | 1,469,937 | +0.39(+0.92%) |
Jun 08, 2015 | 42.93 | 43.40 | 42.70 | 42.91 | 2,420,419 | +0.52(+1.22%) |
Jun 05, 2015 | 42.02 | 42.51 | 41.91 | 42.39 | 1,202,352 | +0.18(+0.43%) |
Jun 04, 2015 | 42.25 | 42.68 | 42.08 | 42.21 | 1,099,192 | -0.38(-0.88%) |
Jun 03, 2015 | 42.78 | 42.95 | 42.44 | 42.58 | 1,647,052 | +0.02(+0.04%) |
Jun 02, 2015 | 42.78 | 42.99 | 42.25 | 42.57 | 1,584,181 | -0.29(-0.67%) |
Jun 01, 2015 | 42.78 | 43.15 | 42.43 | 42.85 | 1,915,887 | +0.42(+0.99%) |
May 29, 2015 | 42.99 | 42.99 | 42.27 | 42.44 | 2,482,867 | -0.67(-1.56%) |
May 28, 2015 | 43.41 | 43.66 | 43.05 | 43.11 | 1,523,024 | -0.35(-0.80%) |
May 27, 2015 | 42.86 | 43.55 | 42.76 | 43.45 | 1,452,603 | +0.72(+1.69%) |
May 26, 2015 | 42.92 | 42.99 | 42.61 | 42.73 | 976,751 | -0.24(-0.57%) |
May 22, 2015 | 43.05 | 42.98 | 42.98 | 42.98 | 1,543,213 | -0.10(-0.22%) |
May 21, 2015 | 43.25 | 43.31 | 42.83 | 43.07 | 1,517,255 | -0.18(-0.42%) |
May 20, 2015 | 43.31 | 43.41 | 42.93 | 43.25 | 1,024,209 | +0.01(+0.02%) |
May 19, 2015 | 43.25 | 43.45 | 43.08 | 43.25 | 1,792,415 | -0.08(-0.18%) |
May 18, 2015 | 42.56 | 43.39 | 42.56 | 43.32 | 1,416,921 | +0.67(+1.57%) |
May 15, 2015 | 43.13 | 43.16 | 42.47 | 42.65 | 1,894,260 | -0.37(-0.85%) |
May 14, 2015 | 42.11 | 43.05 | 41.88 | 43.02 | 3,314,917 | +1.20(+2.88%) |
May 13, 2015 | 41.96 | 42.17 | 41.70 | 41.82 | 1,851,764 | +0.03(+0.08%) |
May 12, 2015 | 42.04 | 42.23 | 41.76 | 41.78 | 1,520,147 | -0.46(-1.09%) |
May 11, 2015 | 41.67 | 42.63 | 41.59 | 42.24 | 2,984,819 | +0.50(+1.19%) |
May 08, 2015 | 42.34 | 42.53 | 41.70 | 41.75 | 3,489,853 | -0.05(-0.13%) |
May 07, 2015 | 40.92 | 41.90 | 40.89 | 41.80 | 2,155,675 | +0.93(+2.28%) |
May 06, 2015 | 40.83 | 41.21 | 40.54 | 40.87 | 1,164,308 | +0.20(+0.49%) |
May 05, 2015 | 41.30 | 41.30 | 40.34 | 40.67 | 3,195,694 | -0.65(-1.58%) |
May 04, 2015 | 40.92 | 41.53 | 40.68 | 41.32 | 2,487,702 | +0.43(+1.04%) |
May 01, 2015 | 39.90 | 41.06 | 39.77 | 40.89 | 4,536,712 | +1.16(+2.92%) |
Apr 30, 2015 | 39.62 | 40.20 | 38.77 | 39.73 | 4,605,269 | +1.29(+3.35%) |
Apr 29, 2015 | 38.69 | 39.00 | 38.25 | 38.44 | 2,683,467 | -0.27(-0.70%) |
Apr 28, 2015 | 38.48 | 38.85 | 38.31 | 38.71 | 1,608,063 | +0.20(+0.52%) |
Apr 27, 2015 | 39.08 | 39.23 | 38.49 | 38.51 | 1,715,063 | -0.47(-1.21%) |
Apr 24, 2015 | 39.03 | 39.31 | 38.78 | 38.98 | 1,145,436 | -0.04(-0.11%) |
Apr 23, 2015 | 38.62 | 39.19 | 38.34 | 39.03 | 2,164,020 | +0.40(+1.04%) |
Apr 22, 2015 | 38.19 | 38.67 | 37.84 | 38.63 | 1,584,307 | +0.46(+1.21%) |
Apr 21, 2015 | 38.48 | 38.68 | 37.98 | 38.17 | 1,691,330 | -0.30(-0.79%) |
Apr 20, 2015 | 38.71 | 38.74 | 38.40 | 38.47 | 895,901 | +0.09(+0.23%) |
Apr 17, 2015 | 38.65 | 38.73 | 38.18 | 38.38 | 1,467,042 | -0.37(-0.97%) |
Apr 16, 2015 | 38.58 | 39.07 | 38.58 | 38.76 | 1,581,511 | +0.02(+0.05%) |
Apr 15, 2015 | 39.65 | 39.85 | 38.56 | 38.74 | 2,453,155 | -0.66(-1.68%) |
Apr 14, 2015 | 40.00 | 40.19 | 39.28 | 39.40 | 1,411,490 | -0.71(-1.78%) |
Apr 13, 2015 | 40.24 | 40.76 | 40.00 | 40.12 | 1,039,239 | -0.23(-0.56%) |
Apr 10, 2015 | 40.19 | 40.56 | 39.95 | 40.34 | 1,494,160 | -0.29(-0.71%) |
Apr 09, 2015 | 40.13 | 40.69 | 40.07 | 40.63 | 1,802,062 | +0.35(+0.87%) |
Apr 08, 2015 | 39.40 | 40.35 | 39.28 | 40.28 | 1,826,122 | +0.88(+2.23%) |
Apr 07, 2015 | 39.64 | 40.08 | 39.38 | 39.40 | 1,162,767 | -0.30(-0.75%) |
Apr 06, 2015 | 38.95 | 39.81 | 38.87 | 39.70 | 1,235,161 | +0.41(+1.04%) |
Apr 02, 2015 | 39.47 | 39.29 | 39.29 | 39.29 | 1,322,180 | -0.17(-0.44%) |