Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 40.44 | 40.67 | 40.15 | 40.37 | 1,797,887 | -0.01(-0.02%) |
Jun 29, 2015 | 40.77 | 40.79 | 40.17 | 40.37 | 2,245,874 | -0.87(-2.10%) |
Jun 26, 2015 | 41.36 | 41.54 | 41.10 | 41.24 | 1,366,869 | -0.13(-0.32%) |
Jun 25, 2015 | 42.17 | 42.20 | 41.35 | 41.37 | 1,943,037 | -0.46(-1.10%) |
Jun 24, 2015 | 42.53 | 42.74 | 41.72 | 41.83 | 1,875,510 | -0.82(-1.92%) |
Jun 23, 2015 | 42.62 | 43.05 | 42.50 | 42.65 | 1,418,585 | -0.06(-0.13%) |
Jun 22, 2015 | 43.15 | 43.15 | 42.63 | 42.71 | 2,080,795 | +0.37(+0.87%) |
Jun 19, 2015 | 42.64 | 43.30 | 42.18 | 42.34 | 3,353,008 | -0.48(-1.13%) |
Jun 18, 2015 | 42.34 | 43.06 | 42.25 | 42.82 | 2,340,370 | +0.57(+1.36%) |
Jun 17, 2015 | 41.71 | 42.44 | 41.53 | 42.25 | 2,568,309 | +0.58(+1.39%) |
Jun 16, 2015 | 41.67 | 41.83 | 41.51 | 41.67 | 2,357,432 | +0.13(+0.30%) |
Jun 15, 2015 | 41.12 | 41.96 | 40.97 | 41.54 | 3,376,146 | +0.08(+0.20%) |
Jun 12, 2015 | 41.16 | 41.61 | 41.06 | 41.46 | 2,653,586 | -0.12(-0.29%) |
Jun 11, 2015 | 41.41 | 41.70 | 40.98 | 41.58 | 3,690,283 | +0.25(+0.61%) |
Jun 10, 2015 | 41.41 | 41.51 | 41.04 | 41.32 | 2,548,660 | +0.23(+0.56%) |
Jun 09, 2015 | 40.46 | 41.26 | 40.53 | 41.09 | 3,353,714 | +0.57(+1.40%) |
Jun 08, 2015 | 41.18 | 41.31 | 40.44 | 40.53 | 3,059,922 | -0.79(-1.91%) |
Jun 05, 2015 | 40.99 | 41.55 | 40.86 | 41.32 | 2,208,571 | +0.41(+1.00%) |
Jun 04, 2015 | 40.82 | 41.15 | 40.68 | 40.91 | 4,889,079 | -0.05(-0.12%) |
Jun 03, 2015 | 40.88 | 41.35 | 40.82 | 40.95 | 2,060,405 | -0.08(-0.19%) |
Jun 02, 2015 | 40.77 | 41.47 | 40.69 | 41.03 | 2,603,090 | +0.20(+0.49%) |
Jun 01, 2015 | 40.98 | 41.00 | 40.41 | 40.83 | 4,083,048 | -0.26(-0.64%) |
May 29, 2015 | 40.88 | 41.25 | 40.25 | 41.09 | 3,367,441 | -0.06(-0.13%) |
May 28, 2015 | 41.52 | 41.67 | 40.77 | 41.15 | 2,144,948 | -0.68(-1.62%) |
May 27, 2015 | 41.38 | 42.01 | 41.22 | 41.83 | 1,812,068 | +0.48(+1.17%) |
May 26, 2015 | 41.62 | 41.95 | 41.16 | 41.34 | 1,736,943 | -0.51(-1.22%) |
May 22, 2015 | 41.99 | 41.85 | 41.85 | 41.85 | 2,156,237 | -0.38(-0.90%) |
May 21, 2015 | 41.88 | 42.37 | 41.79 | 42.24 | 2,850,240 | +0.36(+0.86%) |
May 20, 2015 | 42.30 | 42.36 | 41.81 | 41.88 | 3,659,242 | -0.34(-0.80%) |
May 19, 2015 | 42.37 | 42.62 | 42.00 | 42.21 | 2,397,266 | -0.45(-1.05%) |
May 18, 2015 | 43.02 | 43.08 | 42.66 | 42.66 | 1,332,617 | -0.51(-1.19%) |
May 15, 2015 | 42.44 | 43.23 | 42.44 | 43.18 | 2,658,799 | +0.71(+1.66%) |
May 14, 2015 | 42.91 | 42.93 | 42.39 | 42.47 | 2,747,291 | -0.38(-0.89%) |
May 13, 2015 | 44.24 | 44.35 | 42.54 | 42.85 | 3,438,835 | -1.26(-2.86%) |
May 12, 2015 | 44.77 | 44.78 | 44.09 | 44.11 | 1,576,967 | -0.69(-1.53%) |
May 11, 2015 | 45.07 | 45.37 | 44.72 | 44.80 | 1,369,513 | -0.36(-0.80%) |
May 08, 2015 | 45.23 | 45.43 | 44.91 | 45.16 | 1,725,491 | +0.39(+0.88%) |
May 07, 2015 | 44.44 | 44.87 | 44.26 | 44.76 | 1,699,699 | +0.01(+0.02%) |
May 06, 2015 | 45.05 | 45.31 | 44.51 | 44.76 | 1,754,917 | -0.33(-0.72%) |
May 05, 2015 | 45.72 | 45.86 | 44.94 | 45.08 | 2,141,263 | -0.62(-1.35%) |
May 04, 2015 | 45.72 | 46.01 | 45.34 | 45.70 | 1,408,719 | +0.10(+0.23%) |
May 01, 2015 | 44.67 | 45.62 | 44.54 | 45.59 | 1,681,863 | +0.93(+2.08%) |
Apr 30, 2015 | 45.22 | 45.39 | 44.44 | 44.67 | 2,448,249 | -0.85(-1.87%) |
Apr 29, 2015 | 45.34 | 45.60 | 45.18 | 45.52 | 1,824,315 | +0.26(+0.58%) |
Apr 28, 2015 | 45.38 | 45.42 | 44.85 | 45.25 | 2,737,323 | -0.07(-0.15%) |
Apr 27, 2015 | 45.88 | 46.08 | 45.22 | 45.32 | 2,239,355 | -0.49(-1.07%) |
Apr 24, 2015 | 46.20 | 46.26 | 45.57 | 45.81 | 1,314,003 | -0.19(-0.42%) |
Apr 23, 2015 | 45.46 | 46.29 | 45.23 | 46.01 | 1,209,669 | +0.23(+0.50%) |
Apr 22, 2015 | 45.75 | 45.91 | 45.45 | 45.78 | 2,106,733 | +0.23(+0.50%) |
Apr 21, 2015 | 47.05 | 47.14 | 45.11 | 45.55 | 5,699,075 | -1.59(-3.38%) |
Apr 20, 2015 | 45.84 | 47.18 | 45.77 | 47.14 | 3,477,826 | +1.17(+2.54%) |
Apr 17, 2015 | 45.98 | 46.05 | 45.63 | 45.97 | 2,004,273 | -0.03(-0.06%) |
Apr 16, 2015 | 45.88 | 46.17 | 45.72 | 46.00 | 1,438,687 | +0.17(+0.38%) |
Apr 15, 2015 | 45.68 | 46.11 | 45.40 | 45.83 | 3,261,890 | +0.23(+0.50%) |
Apr 14, 2015 | 45.03 | 45.79 | 44.89 | 45.60 | 4,102,883 | -0.04(-0.09%) |
Apr 13, 2015 | 46.40 | 46.44 | 45.52 | 45.64 | 2,274,845 | -0.80(-1.71%) |
Apr 10, 2015 | 46.33 | 46.68 | 46.32 | 46.44 | 1,512,893 | +0.17(+0.37%) |
Apr 09, 2015 | 45.93 | 46.60 | 45.90 | 46.26 | 1,234,093 | +0.39(+0.85%) |
Apr 08, 2015 | 46.07 | 46.34 | 45.69 | 45.88 | 1,033,043 | +0.02(+0.05%) |
Apr 07, 2015 | 46.13 | 46.80 | 45.78 | 45.86 | 1,852,385 | +0.06(+0.14%) |
Apr 06, 2015 | 46.08 | 46.26 | 45.57 | 45.79 | 2,484,185 | -0.31(-0.68%) |
Apr 02, 2015 | 46.07 | 46.11 | 46.11 | 46.11 | 1,327,515 | +0.14(+0.30%) |