Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.23 | 42.80 | 41.79 | 42.38 | 1,449,586 | +0.09(+0.22%) |
Jun 29, 2015 | 42.59 | 42.91 | 42.24 | 42.29 | 853,692 | -0.51(-1.20%) |
Jun 26, 2015 | 43.76 | 43.85 | 42.78 | 42.80 | 6,056,975 | -1.05(-2.40%) |
Jun 25, 2015 | 43.52 | 43.97 | 43.31 | 43.85 | 2,191,481 | +0.34(+0.77%) |
Jun 24, 2015 | 44.12 | 44.79 | 43.38 | 43.52 | 1,884,340 | -0.55(-1.25%) |
Jun 23, 2015 | 44.05 | 44.52 | 43.81 | 44.07 | 1,377,599 | +0.08(+0.19%) |
Jun 22, 2015 | 42.97 | 44.06 | 42.91 | 43.98 | 1,967,197 | +0.42(+0.96%) |
Jun 19, 2015 | 41.69 | 43.94 | 41.52 | 43.57 | 8,000,566 | +3.45(+8.61%) |
Jun 18, 2015 | 39.73 | 40.29 | 39.73 | 40.11 | 766,960 | +0.24(+0.61%) |
Jun 17, 2015 | 39.83 | 39.95 | 39.53 | 39.87 | 640,609 | +0.14(+0.35%) |
Jun 16, 2015 | 39.09 | 39.81 | 39.06 | 39.73 | 756,120 | +0.60(+1.55%) |
Jun 15, 2015 | 39.28 | 39.28 | 38.91 | 39.13 | 639,856 | -0.28(-0.71%) |
Jun 12, 2015 | 39.09 | 39.45 | 39.09 | 39.41 | 403,279 | +0.12(+0.31%) |
Jun 11, 2015 | 39.22 | 39.39 | 39.08 | 39.28 | 500,803 | -0.02(-0.05%) |
Jun 10, 2015 | 38.90 | 39.38 | 38.90 | 39.30 | 603,815 | +0.41(+1.05%) |
Jun 09, 2015 | 38.76 | 39.08 | 38.69 | 38.89 | 501,097 | +0.05(+0.12%) |
Jun 08, 2015 | 38.93 | 39.26 | 38.80 | 38.85 | 449,717 | -0.16(-0.41%) |
Jun 05, 2015 | 39.00 | 39.17 | 38.71 | 39.01 | 542,668 | -0.04(-0.10%) |
Jun 04, 2015 | 38.95 | 39.48 | 38.77 | 39.04 | 685,283 | -0.07(-0.17%) |
Jun 03, 2015 | 39.38 | 39.38 | 39.01 | 39.11 | 684,783 | -0.20(-0.50%) |
Jun 02, 2015 | 39.42 | 39.47 | 39.19 | 39.30 | 621,978 | -0.16(-0.40%) |
Jun 01, 2015 | 39.14 | 39.67 | 39.12 | 39.46 | 793,692 | +0.23(+0.59%) |
May 29, 2015 | 39.51 | 39.78 | 39.11 | 39.23 | 838,084 | -0.43(-1.08%) |
May 28, 2015 | 39.86 | 39.86 | 39.63 | 39.66 | 421,306 | -0.20(-0.51%) |
May 27, 2015 | 39.38 | 39.91 | 39.25 | 39.86 | 633,066 | +0.58(+1.47%) |
May 26, 2015 | 39.58 | 39.73 | 39.27 | 39.28 | 546,131 | -0.35(-0.89%) |
May 22, 2015 | 39.72 | 39.64 | 39.64 | 39.64 | 548,514 | -0.17(-0.42%) |
May 21, 2015 | 39.77 | 40.13 | 39.69 | 39.81 | 630,653 | -0.07(-0.16%) |
May 20, 2015 | 39.75 | 40.00 | 39.55 | 39.87 | 584,708 | +0.15(+0.37%) |
May 19, 2015 | 39.37 | 39.78 | 39.34 | 39.72 | 719,891 | +0.32(+0.80%) |
May 18, 2015 | 39.23 | 39.54 | 39.22 | 39.41 | 746,380 | +0.21(+0.55%) |
May 15, 2015 | 38.32 | 39.28 | 38.13 | 39.19 | 1,186,234 | +0.76(+1.99%) |
May 14, 2015 | 38.38 | 38.62 | 38.31 | 38.43 | 542,867 | +0.15(+0.39%) |
May 13, 2015 | 38.27 | 38.54 | 38.16 | 38.28 | 339,778 | -0.10(-0.27%) |
May 12, 2015 | 38.14 | 38.40 | 37.93 | 38.38 | 466,992 | +0.07(+0.19%) |
May 11, 2015 | 38.05 | 38.39 | 38.05 | 38.31 | 337,620 | +0.12(+0.32%) |
May 08, 2015 | 38.62 | 38.62 | 38.07 | 38.19 | 392,290 | -0.10(-0.27%) |
May 07, 2015 | 37.83 | 38.52 | 37.83 | 38.29 | 813,095 | +0.37(+0.98%) |
May 06, 2015 | 37.83 | 37.99 | 37.45 | 37.92 | 1,190,487 | -0.07(-0.17%) |
May 05, 2015 | 38.08 | 38.36 | 37.62 | 37.98 | 1,328,027 | +0.14(+0.37%) |
May 04, 2015 | 37.68 | 37.94 | 37.56 | 37.84 | 641,603 | +0.20(+0.54%) |
May 01, 2015 | 37.89 | 37.98 | 37.46 | 37.64 | 1,081,781 | -0.10(-0.27%) |
Apr 30, 2015 | 36.81 | 37.85 | 36.50 | 37.74 | 1,350,531 | +0.71(+1.91%) |
Apr 29, 2015 | 37.42 | 37.71 | 36.98 | 37.03 | 1,523,541 | -0.49(-1.31%) |
Apr 28, 2015 | 37.90 | 37.97 | 37.41 | 37.53 | 1,026,400 | -0.35(-0.93%) |
Apr 27, 2015 | 38.14 | 38.15 | 37.71 | 37.88 | 694,126 | -0.21(-0.56%) |
Apr 24, 2015 | 38.01 | 38.34 | 37.87 | 38.09 | 746,519 | +0.08(+0.22%) |
Apr 23, 2015 | 38.10 | 38.31 | 37.94 | 38.01 | 468,811 | -0.16(-0.41%) |
Apr 22, 2015 | 38.59 | 38.59 | 38.01 | 38.17 | 509,477 | -0.37(-0.97%) |
Apr 21, 2015 | 38.74 | 38.77 | 38.42 | 38.54 | 614,274 | +0.03(+0.07%) |
Apr 20, 2015 | 38.25 | 38.64 | 38.25 | 38.51 | 552,991 | +0.38(+1.00%) |
Apr 17, 2015 | 38.46 | 38.50 | 38.09 | 38.13 | 528,443 | -0.38(-0.99%) |
Apr 16, 2015 | 38.62 | 38.72 | 38.27 | 38.51 | 1,060,128 | -0.07(-0.19%) |
Apr 15, 2015 | 38.35 | 38.70 | 38.26 | 38.59 | 729,878 | +0.38(+1.00%) |
Apr 14, 2015 | 38.46 | 38.81 | 38.16 | 38.21 | 782,894 | -0.33(-0.85%) |
Apr 13, 2015 | 38.84 | 38.99 | 38.48 | 38.53 | 593,764 | -0.22(-0.58%) |
Apr 10, 2015 | 38.95 | 39.25 | 38.69 | 38.75 | 580,809 | -0.23(-0.60%) |
Apr 09, 2015 | 38.99 | 39.21 | 38.71 | 38.99 | 750,079 | +0.10(+0.26%) |
Apr 08, 2015 | 38.37 | 38.89 | 38.30 | 38.88 | 731,256 | +0.52(+1.36%) |
Apr 07, 2015 | 38.73 | 38.92 | 38.28 | 38.36 | 663,504 | -0.18(-0.46%) |
Apr 06, 2015 | 38.60 | 39.04 | 38.28 | 38.54 | 1,941,411 | -0.05(-0.12%) |
Apr 02, 2015 | 38.08 | 38.59 | 38.59 | 38.59 | 1,610,730 | +0.38(+1.00%) |