Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 44.16 | 44.40 | 43.83 | 44.05 | 2,749,692 | +0.07(+0.16%) |
Jun 29, 2015 | 44.05 | 44.35 | 43.95 | 43.98 | 2,213,348 | -0.32(-0.71%) |
Jun 26, 2015 | 44.25 | 44.40 | 43.98 | 44.29 | 5,798,416 | +0.13(+0.29%) |
Jun 25, 2015 | 44.52 | 44.60 | 44.08 | 44.16 | 1,750,848 | -0.38(-0.85%) |
Jun 24, 2015 | 44.42 | 44.78 | 44.38 | 44.54 | 1,698,845 | -0.04(-0.09%) |
Jun 23, 2015 | 44.52 | 44.67 | 44.33 | 44.59 | 2,371,631 | +0.05(+0.11%) |
Jun 22, 2015 | 44.63 | 44.85 | 44.44 | 44.54 | 1,147,084 | +0.04(+0.09%) |
Jun 19, 2015 | 44.32 | 44.87 | 44.30 | 44.49 | 2,787,872 | +0.17(+0.38%) |
Jun 18, 2015 | 44.09 | 44.56 | 44.03 | 44.33 | 1,967,018 | +0.20(+0.45%) |
Jun 17, 2015 | 43.83 | 44.21 | 43.67 | 44.13 | 2,363,220 | +0.25(+0.56%) |
Jun 16, 2015 | 43.41 | 43.93 | 43.32 | 43.88 | 1,504,408 | +0.55(+1.26%) |
Jun 15, 2015 | 43.47 | 43.64 | 43.32 | 43.34 | 2,113,163 | -0.31(-0.71%) |
Jun 12, 2015 | 43.50 | 43.67 | 43.39 | 43.65 | 1,462,111 | -0.06(-0.14%) |
Jun 11, 2015 | 43.67 | 43.85 | 43.62 | 43.71 | 1,841,071 | +0.12(+0.27%) |
Jun 10, 2015 | 43.38 | 43.68 | 43.22 | 43.59 | 1,581,747 | +0.38(+0.88%) |
Jun 09, 2015 | 43.17 | 43.62 | 43.06 | 43.21 | 2,125,148 | +0.14(+0.33%) |
Jun 08, 2015 | 43.18 | 43.31 | 42.94 | 43.07 | 2,459,538 | -0.10(-0.23%) |
Jun 05, 2015 | 43.53 | 43.63 | 42.98 | 43.17 | 2,255,038 | -0.57(-1.30%) |
Jun 04, 2015 | 43.56 | 43.87 | 43.51 | 43.74 | 4,500,909 | -0.01(-0.02%) |
Jun 03, 2015 | 43.74 | 43.83 | 43.38 | 43.74 | 5,102,576 | +0.07(+0.16%) |
Jun 02, 2015 | 43.78 | 43.87 | 43.58 | 43.67 | 3,138,087 | -0.27(-0.61%) |
Jun 01, 2015 | 43.98 | 44.25 | 43.65 | 43.94 | 2,609,705 | -0.15(-0.35%) |
May 29, 2015 | 44.05 | 44.18 | 43.83 | 44.09 | 2,840,380 | +0.15(+0.34%) |
May 28, 2015 | 43.99 | 44.14 | 43.72 | 43.95 | 2,416,305 | -0.15(-0.35%) |
May 27, 2015 | 44.04 | 44.14 | 43.88 | 44.10 | 2,045,916 | +0.17(+0.38%) |
May 26, 2015 | 44.31 | 44.39 | 43.84 | 43.93 | 1,623,217 | -0.47(-1.07%) |
May 22, 2015 | 44.58 | 44.41 | 44.41 | 44.41 | 1,403,275 | -0.20(-0.44%) |
May 21, 2015 | 44.73 | 44.87 | 44.49 | 44.60 | 1,466,119 | -0.19(-0.42%) |
May 20, 2015 | 44.85 | 45.06 | 44.78 | 44.79 | 1,995,238 | +0.03(+0.06%) |
May 19, 2015 | 45.18 | 45.18 | 44.69 | 44.76 | 2,496,803 | -0.31(-0.70%) |
May 18, 2015 | 45.38 | 45.38 | 44.98 | 45.08 | 2,492,980 | -0.41(-0.90%) |
May 15, 2015 | 45.06 | 45.77 | 45.01 | 45.49 | 4,458,596 | +0.45(+1.01%) |
May 14, 2015 | 44.72 | 45.15 | 44.56 | 45.04 | 2,602,830 | +0.59(+1.33%) |
May 13, 2015 | 44.42 | 44.70 | 44.28 | 44.44 | 1,988,205 | +0.04(+0.09%) |
May 12, 2015 | 44.28 | 44.43 | 44.07 | 44.40 | 1,922,065 | -0.08(-0.17%) |
May 11, 2015 | 44.17 | 44.77 | 44.17 | 44.48 | 2,038,517 | +0.12(+0.27%) |
May 08, 2015 | 44.63 | 44.89 | 44.33 | 44.36 | 2,247,890 | +0.03(+0.08%) |
May 07, 2015 | 43.95 | 44.41 | 43.90 | 44.32 | 1,818,640 | +0.38(+0.87%) |
May 06, 2015 | 44.21 | 44.28 | 43.55 | 43.94 | 2,367,983 | -0.12(-0.27%) |
May 05, 2015 | 45.28 | 45.38 | 43.65 | 44.06 | 4,519,691 | -0.66(-1.48%) |
May 04, 2015 | 44.54 | 44.93 | 44.53 | 44.72 | 3,148,340 | +0.17(+0.38%) |
May 01, 2015 | 44.23 | 44.61 | 44.21 | 44.55 | 2,314,228 | +0.39(+0.88%) |
Apr 30, 2015 | 44.26 | 44.30 | 43.96 | 44.16 | 1,910,437 | -0.03(-0.08%) |
Apr 29, 2015 | 44.36 | 44.60 | 44.14 | 44.20 | 1,777,924 | -0.20(-0.46%) |
Apr 28, 2015 | 44.39 | 44.51 | 44.17 | 44.40 | 2,256,941 | +0.04(+0.09%) |
Apr 27, 2015 | 44.40 | 44.55 | 44.14 | 44.36 | 2,061,786 | -0.08(-0.19%) |
Apr 24, 2015 | 44.64 | 44.77 | 44.36 | 44.44 | 1,716,245 | -0.08(-0.19%) |
Apr 23, 2015 | 44.53 | 44.71 | 44.36 | 44.53 | 1,340,067 | -0.09(-0.20%) |
Apr 22, 2015 | 44.66 | 44.83 | 44.44 | 44.62 | 1,658,860 | +0.08(+0.19%) |
Apr 21, 2015 | 45.06 | 45.20 | 44.47 | 44.53 | 2,514,414 | -0.49(-1.08%) |
Apr 20, 2015 | 45.22 | 45.66 | 44.77 | 45.02 | 2,331,128 | +0.12(+0.26%) |
Apr 17, 2015 | 45.06 | 45.18 | 44.72 | 44.90 | 2,146,219 | -0.46(-1.01%) |
Apr 16, 2015 | 45.40 | 45.58 | 45.19 | 45.36 | 1,794,718 | -0.08(-0.18%) |
Apr 15, 2015 | 45.82 | 46.05 | 45.41 | 45.45 | 1,990,046 | -0.29(-0.63%) |
Apr 14, 2015 | 45.63 | 45.94 | 45.51 | 45.73 | 2,426,339 | +0.08(+0.18%) |
Apr 13, 2015 | 45.85 | 45.91 | 45.61 | 45.65 | 1,387,623 | -0.19(-0.41%) |
Apr 10, 2015 | 45.79 | 46.01 | 45.59 | 45.84 | 2,214,230 | +0.17(+0.37%) |
Apr 09, 2015 | 45.68 | 45.78 | 45.50 | 45.67 | 2,340,409 | -0.07(-0.15%) |
Apr 08, 2015 | 45.91 | 45.91 | 45.49 | 45.74 | 2,798,591 | -0.10(-0.23%) |
Apr 07, 2015 | 45.99 | 46.15 | 45.76 | 45.84 | 2,302,696 | -0.20(-0.44%) |
Apr 06, 2015 | 46.41 | 46.72 | 46.05 | 46.05 | 5,695,788 | -0.24(-0.53%) |
Apr 02, 2015 | 45.96 | 46.29 | 46.29 | 46.29 | 3,501,878 | +0.14(+0.30%) |