Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 41.66 | 41.89 | 40.87 | 41.14 | 11,936,903 | -0.24(-0.59%) |
Jun 29, 2015 | 41.92 | 42.12 | 41.32 | 41.38 | 15,930,371 | -1.50(-3.50%) |
Jun 26, 2015 | 42.94 | 43.08 | 42.69 | 42.88 | 10,236,157 | +0.09(+0.21%) |
Jun 25, 2015 | 42.95 | 43.04 | 42.77 | 42.79 | 4,946,914 | -0.02(-0.04%) |
Jun 24, 2015 | 42.98 | 43.11 | 42.78 | 42.81 | 8,932,698 | -0.35(-0.82%) |
Jun 23, 2015 | 43.20 | 43.29 | 43.11 | 43.16 | 3,937,224 | -0.06(-0.14%) |
Jun 22, 2015 | 43.17 | 43.52 | 43.09 | 43.22 | 6,447,880 | +0.98(+2.33%) |
Jun 19, 2015 | 42.37 | 42.42 | 42.19 | 42.24 | 4,775,632 | -0.19(-0.44%) |
Jun 18, 2015 | 42.09 | 42.87 | 42.05 | 42.42 | 10,559,440 | +0.53(+1.25%) |
Jun 17, 2015 | 41.96 | 42.00 | 41.49 | 41.90 | 6,135,138 | -0.05(-0.11%) |
Jun 16, 2015 | 41.73 | 42.00 | 41.67 | 41.94 | 2,626,705 | +0.03(+0.07%) |
Jun 15, 2015 | 41.64 | 41.96 | 41.61 | 41.91 | 5,223,090 | -0.44(-1.05%) |
Jun 12, 2015 | 42.24 | 42.57 | 42.06 | 42.36 | 4,307,019 | -0.44(-1.02%) |
Jun 11, 2015 | 42.86 | 42.96 | 42.54 | 42.79 | 5,561,054 | +0.08(+0.19%) |
Jun 10, 2015 | 42.37 | 42.83 | 42.25 | 42.71 | 10,127,416 | +1.03(+2.47%) |
Jun 09, 2015 | 41.74 | 41.85 | 41.44 | 41.68 | 6,118,293 | -0.16(-0.38%) |
Jun 08, 2015 | 41.85 | 41.89 | 41.67 | 41.84 | 4,730,413 | -0.02(-0.05%) |
Jun 05, 2015 | 41.76 | 41.98 | 41.55 | 41.86 | 4,962,880 | -0.59(-1.38%) |
Jun 04, 2015 | 42.74 | 43.14 | 42.33 | 42.45 | 4,926,473 | -0.53(-1.24%) |
Jun 03, 2015 | 42.92 | 43.20 | 42.87 | 42.98 | 5,911,542 | +0.34(+0.79%) |
Jun 02, 2015 | 42.60 | 42.87 | 42.47 | 42.64 | 4,172,349 | +0.38(+0.89%) |
Jun 01, 2015 | 42.54 | 42.57 | 42.06 | 42.27 | 4,481,219 | -0.26(-0.62%) |
May 29, 2015 | 42.81 | 42.90 | 42.28 | 42.53 | 5,524,107 | -0.47(-1.08%) |
May 28, 2015 | 42.82 | 43.03 | 42.61 | 42.99 | 3,702,031 | -0.03(-0.07%) |
May 27, 2015 | 42.57 | 43.05 | 42.48 | 43.02 | 5,075,257 | +0.57(+1.34%) |
May 26, 2015 | 42.87 | 42.90 | 42.36 | 42.45 | 5,658,032 | -0.92(-2.11%) |
May 22, 2015 | 43.58 | 43.37 | 43.37 | 43.37 | 4,058,685 | -0.45(-1.03%) |
May 21, 2015 | 43.67 | 43.89 | 43.62 | 43.82 | 3,312,289 | +0.25(+0.57%) |
May 20, 2015 | 43.47 | 43.71 | 43.39 | 43.57 | 5,726,073 | +0.15(+0.35%) |
May 19, 2015 | 43.41 | 43.52 | 43.33 | 43.42 | 5,474,229 | -0.15(-0.34%) |
May 18, 2015 | 43.56 | 43.66 | 43.44 | 43.57 | 4,460,957 | -0.26(-0.60%) |
May 15, 2015 | 43.66 | 43.87 | 43.47 | 43.83 | 4,474,289 | -0.05(-0.12%) |
May 14, 2015 | 43.68 | 43.90 | 43.61 | 43.89 | 4,385,612 | +0.72(+1.67%) |
May 13, 2015 | 43.29 | 43.43 | 43.10 | 43.17 | 3,711,182 | +0.30(+0.70%) |
May 12, 2015 | 42.90 | 43.02 | 42.75 | 42.87 | 4,551,312 | -0.16(-0.37%) |
May 11, 2015 | 43.01 | 43.18 | 42.94 | 43.02 | 6,893,826 | -0.17(-0.38%) |
May 08, 2015 | 42.96 | 43.32 | 42.92 | 43.19 | 6,776,013 | +1.01(+2.40%) |
May 07, 2015 | 42.15 | 42.28 | 41.97 | 42.18 | 5,863,068 | -0.16(-0.37%) |
May 06, 2015 | 42.42 | 42.57 | 42.16 | 42.33 | 6,570,111 | +0.29(+0.68%) |
May 05, 2015 | 42.56 | 42.60 | 41.99 | 42.05 | 6,383,853 | -0.70(-1.63%) |
May 04, 2015 | 42.80 | 42.86 | 42.64 | 42.75 | 13,969,506 | +0.00(+0.00%) |
May 01, 2015 | 42.64 | 42.75 | 42.36 | 42.75 | 7,172,096 | +0.34(+0.80%) |
Apr 30, 2015 | 42.42 | 42.66 | 42.33 | 42.41 | 7,602,400 | -0.10(-0.25%) |
Apr 29, 2015 | 42.62 | 42.87 | 42.37 | 42.51 | 9,547,007 | -0.35(-0.82%) |
Apr 28, 2015 | 42.68 | 42.88 | 42.52 | 42.87 | 5,908,027 | -0.06(-0.14%) |
Apr 27, 2015 | 42.85 | 43.13 | 42.72 | 42.93 | 9,141,596 | +0.37(+0.86%) |
Apr 24, 2015 | 42.49 | 42.69 | 42.25 | 42.56 | 4,173,309 | +0.17(+0.39%) |
Apr 23, 2015 | 41.94 | 42.46 | 41.88 | 42.39 | 4,338,009 | +0.23(+0.55%) |
Apr 22, 2015 | 42.09 | 42.17 | 41.84 | 42.16 | 4,997,070 | -0.01(-0.02%) |
Apr 21, 2015 | 41.83 | 42.25 | 42.01 | 42.17 | 5,315,178 | +0.34(+0.81%) |
Apr 20, 2015 | 41.73 | 41.99 | 41.73 | 41.83 | 4,244,301 | +0.08(+0.20%) |
Apr 17, 2015 | 41.73 | 41.87 | 41.58 | 41.75 | 7,706,510 | -0.61(-1.43%) |
Apr 16, 2015 | 42.33 | 42.48 | 42.07 | 42.36 | 3,973,395 | +0.06(+0.14%) |
Apr 15, 2015 | 42.23 | 42.36 | 41.99 | 42.30 | 4,764,365 | +0.22(+0.52%) |
Apr 14, 2015 | 41.97 | 42.13 | 41.95 | 42.08 | 3,771,450 | +0.35(+0.85%) |
Apr 13, 2015 | 41.88 | 41.92 | 41.64 | 41.73 | 6,173,444 | -0.21(-0.50%) |
Apr 10, 2015 | 41.82 | 41.96 | 41.74 | 41.94 | 7,136,660 | +0.12(+0.29%) |
Apr 09, 2015 | 41.88 | 41.90 | 41.67 | 41.82 | 7,665,410 | -0.01(-0.02%) |
Apr 08, 2015 | 42.04 | 42.14 | 41.66 | 41.82 | 8,576,353 | +0.11(+0.27%) |
Apr 07, 2015 | 41.82 | 42.12 | 41.71 | 41.71 | 4,815,558 | -0.11(-0.27%) |
Apr 06, 2015 | 41.76 | 42.08 | 41.76 | 41.82 | 5,887,687 | +0.37(+0.89%) |
Apr 02, 2015 | 41.27 | 41.46 | 41.46 | 41.46 | 7,027,467 | +0.38(+0.91%) |