Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 41.19 | 41.60 | 40.74 | 41.49 | 4,718,841 | +0.69(+1.69%) |
Jun 29, 2015 | 41.44 | 41.65 | 40.59 | 40.80 | 3,862,576 | -1.20(-2.86%) |
Jun 26, 2015 | 42.17 | 42.19 | 41.30 | 42.00 | 5,152,100 | -0.23(-0.54%) |
Jun 25, 2015 | 42.23 | 42.50 | 42.03 | 42.23 | 1,921,048 | -0.08(-0.19%) |
Jun 24, 2015 | 42.03 | 42.79 | 42.00 | 42.31 | 2,161,347 | +0.08(+0.19%) |
Jun 23, 2015 | 41.91 | 42.41 | 41.55 | 42.23 | 3,766,228 | +0.53(+1.27%) |
Jun 22, 2015 | 41.72 | 41.96 | 41.41 | 41.70 | 2,651,902 | -0.02(-0.05%) |
Jun 19, 2015 | 41.90 | 42.45 | 41.68 | 41.72 | 2,514,927 | -0.42(-1.00%) |
Jun 18, 2015 | 42.83 | 42.87 | 41.89 | 42.14 | 1,985,168 | -0.47(-1.10%) |
Jun 17, 2015 | 42.96 | 43.05 | 42.45 | 42.61 | 1,805,561 | +0.18(+0.42%) |
Jun 16, 2015 | 42.31 | 42.54 | 42.17 | 42.43 | 1,605,256 | +0.18(+0.43%) |
Jun 15, 2015 | 42.39 | 42.66 | 41.99 | 42.25 | 1,233,316 | -0.53(-1.24%) |
Jun 12, 2015 | 42.82 | 43.08 | 42.62 | 42.78 | 1,926,431 | -0.10(-0.23%) |
Jun 11, 2015 | 43.17 | 43.27 | 42.66 | 42.88 | 1,984,045 | -0.37(-0.86%) |
Jun 10, 2015 | 43.17 | 43.43 | 42.90 | 43.25 | 2,191,021 | +0.76(+1.79%) |
Jun 09, 2015 | 42.65 | 43.00 | 42.46 | 42.49 | 1,453,670 | +0.27(+0.64%) |
Jun 08, 2015 | 42.51 | 43.10 | 42.13 | 42.22 | 1,240,886 | -0.54(-1.26%) |
Jun 05, 2015 | 41.97 | 43.30 | 41.87 | 42.76 | 1,817,545 | +0.54(+1.28%) |
Jun 04, 2015 | 42.21 | 42.54 | 41.84 | 42.22 | 2,200,910 | -0.29(-0.68%) |
Jun 03, 2015 | 42.99 | 43.47 | 42.40 | 42.51 | 1,813,274 | -0.65(-1.51%) |
Jun 02, 2015 | 42.04 | 43.67 | 41.84 | 43.16 | 2,560,851 | +1.50(+3.60%) |
Jun 01, 2015 | 41.66 | 41.75 | 40.91 | 41.66 | 2,321,256 | -0.13(-0.31%) |
May 29, 2015 | 42.01 | 42.48 | 41.76 | 41.79 | 2,316,201 | -0.13(-0.31%) |
May 28, 2015 | 41.84 | 41.97 | 41.24 | 41.92 | 2,361,559 | -0.10(-0.24%) |
May 27, 2015 | 41.50 | 42.21 | 41.33 | 42.02 | 3,127,968 | +0.50(+1.20%) |
May 26, 2015 | 42.47 | 42.82 | 41.00 | 41.52 | 4,193,673 | -1.41(-3.28%) |
May 22, 2015 | 42.43 | 42.93 | 42.93 | 42.93 | 2,900,100 | +0.03(+0.07%) |
May 21, 2015 | 42.26 | 43.19 | 42.08 | 42.90 | 2,883,982 | +0.87(+2.07%) |
May 20, 2015 | 41.52 | 42.20 | 40.91 | 42.03 | 2,853,970 | +0.87(+2.11%) |
May 19, 2015 | 41.09 | 41.38 | 40.73 | 41.16 | 3,269,063 | -0.46(-1.11%) |
May 18, 2015 | 41.47 | 41.76 | 41.03 | 41.62 | 2,178,582 | +0.12(+0.29%) |
May 15, 2015 | 41.41 | 41.97 | 40.86 | 41.50 | 1,961,460 | -0.08(-0.19%) |
May 14, 2015 | 41.66 | 42.29 | 41.36 | 41.58 | 2,303,644 | +0.13(+0.31%) |
May 13, 2015 | 42.01 | 42.08 | 41.00 | 41.45 | 2,345,314 | -0.38(-0.91%) |
May 12, 2015 | 41.85 | 42.26 | 41.23 | 41.83 | 2,050,517 | +0.27(+0.65%) |
May 11, 2015 | 42.70 | 42.76 | 41.41 | 41.56 | 2,194,642 | -1.22(-2.85%) |
May 08, 2015 | 42.57 | 42.97 | 41.95 | 42.78 | 2,112,341 | +0.64(+1.52%) |
May 07, 2015 | 42.83 | 42.87 | 41.54 | 42.14 | 3,111,473 | -1.09(-2.52%) |
May 06, 2015 | 43.63 | 44.28 | 43.03 | 43.23 | 3,122,870 | -0.15(-0.35%) |
May 05, 2015 | 43.11 | 44.00 | 43.06 | 43.38 | 3,376,347 | +0.54(+1.26%) |
May 04, 2015 | 43.46 | 43.52 | 42.48 | 42.84 | 2,244,574 | -0.50(-1.15%) |
May 01, 2015 | 43.99 | 44.24 | 43.00 | 43.34 | 3,713,289 | -0.76(-1.72%) |
Apr 30, 2015 | 42.51 | 44.43 | 42.11 | 44.10 | 5,144,587 | +1.64(+3.86%) |
Apr 29, 2015 | 40.96 | 42.62 | 40.67 | 42.46 | 3,645,198 | +1.43(+3.49%) |
Apr 28, 2015 | 40.66 | 41.32 | 40.46 | 41.03 | 2,608,398 | +0.18(+0.44%) |
Apr 27, 2015 | 40.76 | 40.95 | 40.21 | 40.85 | 2,599,096 | +0.84(+2.10%) |
Apr 24, 2015 | 41.26 | 41.59 | 39.84 | 40.01 | 3,245,284 | -1.41(-3.40%) |
Apr 23, 2015 | 40.56 | 41.87 | 40.56 | 41.42 | 4,555,543 | +0.86(+2.12%) |
Apr 22, 2015 | 37.64 | 41.44 | 37.62 | 40.56 | 8,158,634 | +2.83(+7.50%) |
Apr 21, 2015 | 39.58 | 39.61 | 37.55 | 37.73 | 3,580,794 | -1.77(-4.48%) |
Apr 20, 2015 | 39.33 | 39.96 | 39.17 | 39.50 | 3,892,995 | +0.19(+0.48%) |
Apr 17, 2015 | 39.83 | 39.90 | 39.00 | 39.31 | 2,641,340 | -0.59(-1.48%) |
Apr 16, 2015 | 40.64 | 40.92 | 39.88 | 39.90 | 5,206,656 | -0.97(-2.37%) |
Apr 15, 2015 | 39.16 | 40.90 | 39.13 | 40.87 | 4,374,017 | +2.10(+5.42%) |
Apr 14, 2015 | 38.39 | 39.25 | 38.08 | 38.77 | 3,598,144 | +0.58(+1.52%) |
Apr 13, 2015 | 38.83 | 39.21 | 38.12 | 38.19 | 3,311,054 | -0.68(-1.75%) |
Apr 10, 2015 | 39.30 | 39.65 | 38.74 | 38.87 | 1,855,862 | -0.43(-1.09%) |
Apr 09, 2015 | 38.25 | 39.44 | 38.18 | 39.30 | 3,591,921 | +1.21(+3.18%) |
Apr 08, 2015 | 38.22 | 38.60 | 37.88 | 38.09 | 2,940,983 | +0.02(+0.05%) |
Apr 07, 2015 | 38.25 | 39.15 | 37.96 | 38.07 | 2,893,479 | -0.17(-0.44%) |
Apr 06, 2015 | 37.46 | 38.46 | 37.17 | 38.24 | 3,011,328 | +1.09(+2.93%) |
Apr 02, 2015 | 36.69 | 37.15 | 37.15 | 37.15 | 3,449,100 | +0.19(+0.51%) |