Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.88 | 39.94 | 39.35 | 39.44 | 3,625,765 | -0.34(-0.84%) |
Jun 29, 2015 | 40.00 | 40.39 | 39.76 | 39.77 | 3,238,781 | -0.58(-1.43%) |
Jun 26, 2015 | 40.67 | 40.69 | 40.20 | 40.35 | 6,590,900 | -0.35(-0.86%) |
Jun 25, 2015 | 40.76 | 41.50 | 40.45 | 40.70 | 4,999,446 | -0.33(-0.80%) |
Jun 24, 2015 | 40.90 | 41.09 | 40.80 | 41.03 | 4,492,134 | -0.06(-0.15%) |
Jun 23, 2015 | 41.53 | 41.58 | 40.89 | 41.09 | 3,861,051 | -0.50(-1.20%) |
Jun 22, 2015 | 41.45 | 41.62 | 41.07 | 41.59 | 3,901,040 | +0.64(+1.56%) |
Jun 19, 2015 | 41.02 | 41.11 | 40.82 | 40.95 | 4,115,573 | +0.00(+0.00%) |
Jun 18, 2015 | 41.03 | 41.34 | 40.87 | 40.95 | 3,153,271 | +0.08(+0.18%) |
Jun 17, 2015 | 41.02 | 41.06 | 40.57 | 40.88 | 3,189,681 | -0.09(-0.23%) |
Jun 16, 2015 | 40.41 | 41.15 | 40.26 | 40.97 | 3,742,030 | +0.67(+1.66%) |
Jun 15, 2015 | 40.18 | 40.47 | 40.02 | 40.30 | 4,046,090 | -0.07(-0.17%) |
Jun 12, 2015 | 40.42 | 40.82 | 40.31 | 40.37 | 2,092,694 | -0.21(-0.51%) |
Jun 11, 2015 | 40.91 | 41.23 | 40.49 | 40.58 | 3,188,301 | -0.15(-0.38%) |
Jun 10, 2015 | 40.36 | 40.99 | 40.08 | 40.73 | 4,952,575 | +0.45(+1.12%) |
Jun 09, 2015 | 39.87 | 40.40 | 39.56 | 40.28 | 6,579,402 | +0.29(+0.71%) |
Jun 08, 2015 | 40.09 | 40.34 | 39.92 | 39.99 | 3,730,564 | -0.19(-0.46%) |
Jun 05, 2015 | 40.53 | 40.60 | 40.09 | 40.18 | 3,118,405 | -0.42(-1.03%) |
Jun 04, 2015 | 40.89 | 41.04 | 40.22 | 40.60 | 4,922,926 | -0.45(-1.10%) |
Jun 03, 2015 | 40.98 | 41.19 | 40.70 | 41.05 | 2,722,267 | +0.07(+0.18%) |
Jun 02, 2015 | 41.06 | 41.25 | 40.70 | 40.98 | 4,590,203 | -0.09(-0.23%) |
Jun 01, 2015 | 41.37 | 41.60 | 41.01 | 41.07 | 3,979,399 | -0.17(-0.41%) |
May 29, 2015 | 42.12 | 42.31 | 41.01 | 41.24 | 5,702,511 | -0.99(-2.34%) |
May 28, 2015 | 42.80 | 42.92 | 42.22 | 42.23 | 2,805,568 | -0.50(-1.16%) |
May 27, 2015 | 42.55 | 42.80 | 42.19 | 42.73 | 3,311,996 | +0.27(+0.65%) |
May 26, 2015 | 42.26 | 42.56 | 42.10 | 42.45 | 3,299,182 | +0.15(+0.35%) |
May 22, 2015 | 42.64 | 42.30 | 42.30 | 42.30 | 3,897,700 | -0.26(-0.61%) |
May 21, 2015 | 42.45 | 42.75 | 42.35 | 42.56 | 3,266,418 | +0.00(+0.00%) |
May 20, 2015 | 42.53 | 42.88 | 42.22 | 42.56 | 2,862,626 | +0.08(+0.19%) |
May 19, 2015 | 42.69 | 42.80 | 42.24 | 42.48 | 3,309,136 | -0.22(-0.52%) |
May 18, 2015 | 42.85 | 43.00 | 42.57 | 42.70 | 3,832,655 | -0.38(-0.87%) |
May 15, 2015 | 43.04 | 43.20 | 42.79 | 43.08 | 2,913,336 | +0.18(+0.41%) |
May 14, 2015 | 42.95 | 43.21 | 42.48 | 42.90 | 3,547,661 | +0.19(+0.44%) |
May 13, 2015 | 42.66 | 42.87 | 42.44 | 42.71 | 4,641,776 | +0.20(+0.47%) |
May 12, 2015 | 42.62 | 42.94 | 42.41 | 42.51 | 4,365,024 | -0.22(-0.50%) |
May 11, 2015 | 42.35 | 43.19 | 42.34 | 42.73 | 6,184,031 | +0.14(+0.33%) |
May 08, 2015 | 43.31 | 43.66 | 42.17 | 42.59 | 12,158,484 | -0.48(-1.13%) |
May 07, 2015 | 41.55 | 43.85 | 41.03 | 43.07 | 31,569,464 | -4.65(-9.74%) |
May 06, 2015 | 47.55 | 47.79 | 47.10 | 47.72 | 9,005,270 | +0.19(+0.40%) |
May 05, 2015 | 48.45 | 48.72 | 47.50 | 47.53 | 4,358,180 | -1.25(-2.56%) |
May 04, 2015 | 48.64 | 49.02 | 48.35 | 48.78 | 4,705,409 | +0.61(+1.26%) |
May 01, 2015 | 48.00 | 48.72 | 47.68 | 48.17 | 4,488,268 | +0.41(+0.87%) |
Apr 30, 2015 | 47.86 | 48.10 | 47.39 | 47.76 | 5,627,792 | -0.45(-0.93%) |
Apr 29, 2015 | 48.29 | 48.79 | 48.02 | 48.21 | 3,162,667 | -0.60(-1.23%) |
Apr 28, 2015 | 48.70 | 49.29 | 48.40 | 48.81 | 2,884,682 | -0.13(-0.27%) |
Apr 27, 2015 | 49.55 | 49.82 | 48.79 | 48.94 | 4,227,493 | -0.69(-1.39%) |
Apr 24, 2015 | 48.20 | 49.70 | 47.98 | 49.63 | 9,964,078 | +1.38(+2.86%) |
Apr 23, 2015 | 48.49 | 48.84 | 48.08 | 48.25 | 4,429,026 | -0.35(-0.72%) |
Apr 22, 2015 | 48.95 | 49.45 | 48.50 | 48.60 | 3,146,675 | -0.37(-0.76%) |
Apr 21, 2015 | 48.66 | 49.16 | 48.51 | 48.97 | 4,656,857 | +0.60(+1.24%) |
Apr 20, 2015 | 48.85 | 49.19 | 48.28 | 48.37 | 5,325,046 | -0.44(-0.90%) |
Apr 17, 2015 | 48.83 | 49.07 | 48.48 | 48.81 | 4,317,040 | -0.55(-1.11%) |
Apr 16, 2015 | 50.18 | 50.46 | 49.17 | 49.36 | 6,038,302 | -0.85(-1.69%) |
Apr 15, 2015 | 51.04 | 51.20 | 50.14 | 50.21 | 4,966,263 | -0.78(-1.53%) |
Apr 14, 2015 | 51.80 | 51.85 | 50.47 | 50.99 | 3,484,740 | -0.92(-1.78%) |
Apr 13, 2015 | 51.46 | 52.16 | 51.30 | 51.91 | 2,058,655 | +0.38(+0.75%) |
Apr 10, 2015 | 51.62 | 51.66 | 51.23 | 51.53 | 1,344,525 | -0.14(-0.28%) |
Apr 09, 2015 | 51.37 | 51.83 | 50.93 | 51.67 | 2,202,949 | +0.32(+0.63%) |
Apr 08, 2015 | 51.37 | 51.73 | 50.91 | 51.35 | 2,214,033 | -0.17(-0.34%) |
Apr 07, 2015 | 51.94 | 52.44 | 51.45 | 51.52 | 2,046,087 | -0.51(-0.97%) |
Apr 06, 2015 | 51.78 | 52.44 | 51.67 | 52.03 | 2,192,998 | -0.15(-0.29%) |
Apr 02, 2015 | 51.58 | 52.18 | 52.18 | 52.18 | 2,381,300 | +0.76(+1.48%) |