Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.41 | 42.41 | 42.04 | 42.16 | 2,454,116 | +0.05(+0.13%) |
Jun 29, 2015 | 42.55 | 42.72 | 42.02 | 42.10 | 3,387,903 | -0.57(-1.33%) |
Jun 26, 2015 | 42.69 | 42.99 | 42.51 | 42.67 | 2,907,086 | +0.01(+0.02%) |
Jun 25, 2015 | 43.20 | 43.43 | 42.65 | 42.66 | 2,110,288 | -0.42(-0.98%) |
Jun 24, 2015 | 43.11 | 43.46 | 42.84 | 43.09 | 2,510,060 | +0.06(+0.14%) |
Jun 23, 2015 | 42.94 | 43.49 | 42.93 | 43.02 | 3,138,304 | +0.17(+0.39%) |
Jun 22, 2015 | 43.18 | 43.41 | 42.82 | 42.86 | 2,449,657 | -0.11(-0.25%) |
Jun 19, 2015 | 42.41 | 43.19 | 42.41 | 42.96 | 5,275,225 | +0.41(+0.97%) |
Jun 18, 2015 | 42.23 | 42.65 | 42.23 | 42.55 | 1,934,252 | +0.30(+0.70%) |
Jun 17, 2015 | 42.05 | 42.55 | 41.95 | 42.26 | 4,012,194 | +0.46(+1.10%) |
Jun 16, 2015 | 42.15 | 42.40 | 41.75 | 41.80 | 3,389,138 | -0.35(-0.83%) |
Jun 15, 2015 | 41.91 | 42.41 | 41.87 | 42.15 | 3,305,597 | -0.05(-0.11%) |
Jun 12, 2015 | 41.81 | 42.33 | 41.81 | 42.20 | 2,754,647 | +0.18(+0.42%) |
Jun 11, 2015 | 42.35 | 42.49 | 41.96 | 42.02 | 2,349,297 | -0.03(-0.08%) |
Jun 10, 2015 | 42.08 | 42.16 | 41.54 | 42.06 | 3,801,281 | +0.28(+0.66%) |
Jun 09, 2015 | 42.34 | 42.43 | 41.71 | 41.78 | 3,445,746 | -0.44(-1.05%) |
Jun 08, 2015 | 42.55 | 42.63 | 42.16 | 42.22 | 3,567,668 | -0.18(-0.41%) |
Jun 05, 2015 | 43.34 | 43.34 | 42.33 | 42.40 | 5,970,884 | -0.95(-2.19%) |
Jun 04, 2015 | 43.13 | 43.82 | 43.02 | 43.35 | 2,899,890 | -0.33(-0.77%) |
Jun 03, 2015 | 44.04 | 44.24 | 43.66 | 43.68 | 3,212,683 | -0.26(-0.59%) |
Jun 02, 2015 | 43.48 | 44.04 | 43.32 | 43.94 | 4,587,177 | +0.71(+1.64%) |
Jun 01, 2015 | 43.78 | 44.08 | 43.21 | 43.23 | 4,348,249 | -0.55(-1.25%) |
May 29, 2015 | 43.62 | 43.97 | 43.40 | 43.78 | 4,437,046 | +0.07(+0.17%) |
May 28, 2015 | 43.86 | 44.34 | 43.63 | 43.71 | 4,581,794 | -0.01(-0.02%) |
May 27, 2015 | 43.72 | 44.14 | 43.59 | 43.72 | 4,527,158 | +0.19(+0.43%) |
May 26, 2015 | 44.19 | 44.46 | 43.42 | 43.53 | 4,127,933 | -0.66(-1.50%) |
May 22, 2015 | 44.16 | 44.19 | 44.19 | 44.19 | 4,303,858 | +0.13(+0.29%) |
May 21, 2015 | 43.86 | 44.52 | 43.80 | 44.06 | 5,127,760 | +0.05(+0.11%) |
May 20, 2015 | 44.50 | 44.70 | 43.98 | 44.02 | 5,631,657 | -0.44(-0.99%) |
May 19, 2015 | 44.34 | 44.47 | 43.93 | 44.46 | 6,602,759 | +0.29(+0.65%) |
May 18, 2015 | 44.28 | 44.66 | 43.86 | 44.17 | 8,670,045 | -0.04(-0.09%) |
May 15, 2015 | 43.26 | 44.29 | 42.90 | 44.21 | 13,212,670 | +1.01(+2.34%) |
May 14, 2015 | 44.85 | 45.51 | 42.95 | 43.20 | 38,357,348 | -6.61(-13.27%) |
May 13, 2015 | 49.41 | 49.87 | 48.93 | 49.81 | 7,067,645 | +0.14(+0.28%) |
May 12, 2015 | 49.56 | 50.00 | 49.34 | 49.67 | 4,285,644 | +0.00(+0.00%) |
May 11, 2015 | 50.14 | 50.30 | 49.49 | 49.67 | 5,015,738 | +0.01(+0.03%) |
May 08, 2015 | 49.47 | 50.07 | 49.26 | 49.66 | 4,660,820 | +0.62(+1.25%) |
May 07, 2015 | 48.86 | 49.28 | 48.34 | 49.04 | 3,417,647 | +0.27(+0.55%) |
May 06, 2015 | 48.22 | 48.82 | 47.89 | 48.78 | 4,287,515 | +0.94(+1.97%) |
May 05, 2015 | 48.66 | 48.98 | 47.74 | 47.83 | 3,937,391 | -1.06(-2.16%) |
May 04, 2015 | 48.88 | 49.20 | 48.66 | 48.89 | 2,785,431 | +0.03(+0.05%) |
May 01, 2015 | 47.86 | 48.97 | 47.64 | 48.86 | 3,398,915 | +0.96(+2.01%) |
Apr 30, 2015 | 47.48 | 48.25 | 47.40 | 47.90 | 5,817,444 | +0.37(+0.77%) |
Apr 29, 2015 | 48.62 | 48.87 | 47.53 | 47.53 | 5,486,904 | -1.44(-2.94%) |
Apr 28, 2015 | 48.60 | 49.12 | 48.09 | 48.97 | 4,692,559 | +0.23(+0.47%) |
Apr 27, 2015 | 50.22 | 50.47 | 48.68 | 48.74 | 4,951,039 | -1.12(-2.25%) |
Apr 24, 2015 | 51.00 | 51.18 | 49.40 | 49.87 | 7,189,180 | -1.46(-2.85%) |
Apr 23, 2015 | 50.66 | 51.74 | 50.45 | 51.33 | 3,493,196 | +0.58(+1.15%) |
Apr 22, 2015 | 50.37 | 51.05 | 49.92 | 50.75 | 3,562,650 | +0.64(+1.28%) |
Apr 21, 2015 | 50.39 | 50.51 | 49.74 | 50.11 | 2,604,572 | -0.25(-0.50%) |
Apr 20, 2015 | 50.39 | 50.54 | 49.93 | 50.36 | 3,381,256 | +0.58(+1.15%) |
Apr 17, 2015 | 50.56 | 51.00 | 49.65 | 49.79 | 4,479,646 | -1.23(-2.41%) |
Apr 16, 2015 | 50.92 | 51.35 | 50.48 | 51.02 | 2,789,269 | +0.07(+0.14%) |
Apr 15, 2015 | 51.39 | 51.77 | 50.92 | 50.94 | 3,386,391 | -0.25(-0.50%) |
Apr 14, 2015 | 51.81 | 51.95 | 51.09 | 51.20 | 2,989,773 | -0.77(-1.48%) |
Apr 13, 2015 | 52.29 | 52.77 | 51.97 | 51.97 | 2,258,501 | -0.45(-0.85%) |
Apr 10, 2015 | 52.37 | 52.59 | 51.87 | 52.41 | 3,967,165 | +0.49(+0.94%) |
Apr 09, 2015 | 52.37 | 52.61 | 51.78 | 51.93 | 3,785,632 | -0.05(-0.10%) |
Apr 08, 2015 | 52.33 | 52.71 | 51.64 | 51.98 | 4,412,915 | -0.41(-0.78%) |
Apr 07, 2015 | 52.80 | 53.10 | 52.35 | 52.39 | 2,555,550 | -0.30(-0.57%) |
Apr 06, 2015 | 52.63 | 53.22 | 52.51 | 52.69 | 2,716,764 | -0.17(-0.33%) |
Apr 02, 2015 | 52.24 | 52.86 | 52.86 | 52.86 | 3,357,317 | +0.61(+1.16%) |