Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.53 | 44.35 | 42.77 | 42.93 | 9,777,953 | -0.10(-0.23%) |
Jun 29, 2015 | 43.56 | 43.76 | 42.98 | 43.03 | 3,462,062 | -0.79(-1.80%) |
Jun 26, 2015 | 43.85 | 43.94 | 43.63 | 43.82 | 4,625,542 | -0.03(-0.07%) |
Jun 25, 2015 | 44.46 | 44.55 | 43.85 | 43.85 | 4,040,368 | -0.67(-1.51%) |
Jun 24, 2015 | 44.81 | 44.85 | 44.40 | 44.52 | 3,064,944 | -0.30(-0.67%) |
Jun 23, 2015 | 45.19 | 45.25 | 44.63 | 44.83 | 4,387,244 | -0.29(-0.65%) |
Jun 22, 2015 | 44.80 | 45.42 | 44.80 | 45.12 | 5,336,641 | +0.12(+0.26%) |
Jun 19, 2015 | 45.26 | 45.54 | 44.99 | 45.00 | 8,871,911 | -0.50(-1.09%) |
Jun 18, 2015 | 45.31 | 45.98 | 45.21 | 45.50 | 7,037,634 | +0.31(+0.69%) |
Jun 17, 2015 | 45.49 | 45.62 | 44.87 | 45.19 | 5,309,958 | -0.20(-0.44%) |
Jun 16, 2015 | 45.45 | 45.59 | 45.23 | 45.39 | 3,025,795 | -0.07(-0.15%) |
Jun 15, 2015 | 45.77 | 45.77 | 45.33 | 45.46 | 3,604,704 | -0.72(-1.56%) |
Jun 12, 2015 | 46.40 | 46.61 | 46.06 | 46.18 | 3,716,461 | -0.40(-0.85%) |
Jun 11, 2015 | 46.38 | 46.63 | 46.27 | 46.58 | 3,831,741 | +0.29(+0.62%) |
Jun 10, 2015 | 46.12 | 46.40 | 46.01 | 46.29 | 4,066,126 | +0.46(+1.00%) |
Jun 09, 2015 | 45.50 | 46.00 | 45.45 | 45.83 | 3,186,171 | +0.05(+0.10%) |
Jun 08, 2015 | 45.72 | 46.06 | 45.68 | 45.79 | 3,622,781 | -0.07(-0.15%) |
Jun 05, 2015 | 45.54 | 45.90 | 45.41 | 45.86 | 4,259,777 | +0.22(+0.49%) |
Jun 04, 2015 | 46.37 | 46.48 | 45.55 | 45.63 | 7,772,072 | -1.10(-2.35%) |
Jun 03, 2015 | 46.70 | 47.01 | 46.57 | 46.73 | 3,407,998 | +0.03(+0.07%) |
Jun 02, 2015 | 46.52 | 47.06 | 46.48 | 46.70 | 3,879,598 | +0.05(+0.10%) |
Jun 01, 2015 | 46.96 | 47.10 | 46.48 | 46.65 | 3,662,754 | -0.05(-0.12%) |
May 29, 2015 | 47.42 | 47.46 | 46.48 | 46.71 | 5,868,907 | -0.55(-1.16%) |
May 28, 2015 | 47.01 | 47.30 | 46.70 | 47.26 | 4,790,359 | +0.05(+0.11%) |
May 27, 2015 | 47.16 | 47.36 | 46.93 | 47.20 | 3,444,584 | +0.09(+0.20%) |
May 26, 2015 | 47.83 | 47.84 | 46.97 | 47.11 | 5,913,488 | -0.74(-1.54%) |
May 22, 2015 | 47.68 | 47.85 | 47.85 | 47.85 | 6,873,697 | +0.05(+0.10%) |
May 21, 2015 | 46.66 | 48.60 | 46.62 | 47.80 | 13,883,929 | +1.23(+2.64%) |
May 20, 2015 | 46.35 | 46.69 | 46.00 | 46.57 | 6,360,753 | +0.18(+0.38%) |
May 19, 2015 | 46.46 | 46.62 | 46.10 | 46.39 | 6,495,599 | -0.23(-0.50%) |
May 18, 2015 | 46.72 | 46.82 | 46.39 | 46.62 | 5,162,791 | +0.01(+0.02%) |
May 15, 2015 | 46.93 | 46.94 | 46.51 | 46.62 | 4,717,498 | -0.26(-0.56%) |
May 14, 2015 | 47.07 | 47.13 | 46.73 | 46.88 | 5,321,945 | +0.15(+0.31%) |
May 13, 2015 | 46.50 | 47.13 | 46.50 | 46.73 | 9,370,429 | +0.49(+1.06%) |
May 12, 2015 | 45.48 | 46.48 | 45.37 | 46.24 | 9,650,685 | +0.68(+1.48%) |
May 11, 2015 | 45.13 | 45.75 | 44.88 | 45.57 | 6,876,968 | +0.39(+0.87%) |
May 08, 2015 | 45.14 | 45.39 | 45.01 | 45.18 | 5,272,571 | +0.53(+1.19%) |
May 07, 2015 | 44.91 | 44.92 | 44.28 | 44.65 | 7,529,293 | -0.09(-0.21%) |
May 06, 2015 | 44.87 | 44.94 | 44.23 | 44.74 | 8,649,994 | -0.14(-0.31%) |
May 05, 2015 | 44.27 | 45.24 | 44.18 | 44.88 | 10,961,014 | -0.84(-1.83%) |
May 04, 2015 | 45.79 | 45.96 | 45.58 | 45.71 | 4,957,190 | +0.12(+0.27%) |
May 01, 2015 | 45.37 | 45.64 | 45.20 | 45.59 | 3,925,067 | +0.38(+0.85%) |
Apr 30, 2015 | 45.34 | 45.61 | 44.99 | 45.21 | 5,189,885 | -0.20(-0.44%) |
Apr 29, 2015 | 44.91 | 45.55 | 44.58 | 45.41 | 6,128,861 | +0.33(+0.73%) |
Apr 28, 2015 | 44.73 | 45.20 | 44.58 | 45.08 | 4,508,980 | +0.15(+0.34%) |
Apr 27, 2015 | 44.42 | 45.08 | 44.39 | 44.92 | 5,087,148 | +0.62(+1.40%) |
Apr 24, 2015 | 44.47 | 44.71 | 44.04 | 44.30 | 5,145,107 | -0.43(-0.96%) |
Apr 23, 2015 | 44.38 | 45.01 | 44.23 | 44.73 | 4,913,195 | +0.05(+0.10%) |
Apr 22, 2015 | 44.73 | 44.79 | 44.19 | 44.68 | 4,714,302 | -0.05(-0.12%) |
Apr 21, 2015 | 45.12 | 45.31 | 44.39 | 44.74 | 4,739,789 | -0.37(-0.82%) |
Apr 20, 2015 | 45.08 | 45.50 | 45.05 | 45.11 | 4,623,498 | +0.21(+0.46%) |
Apr 17, 2015 | 44.99 | 45.01 | 44.47 | 44.90 | 6,625,640 | -0.37(-0.81%) |
Apr 16, 2015 | 45.23 | 45.45 | 45.04 | 45.27 | 5,101,271 | -0.19(-0.42%) |
Apr 15, 2015 | 45.07 | 45.57 | 44.99 | 45.46 | 6,161,641 | +0.64(+1.42%) |
Apr 14, 2015 | 44.69 | 45.02 | 44.54 | 44.82 | 5,936,405 | -0.05(-0.12%) |
Apr 13, 2015 | 43.74 | 44.92 | 43.70 | 44.88 | 12,236,262 | +1.19(+2.73%) |
Apr 10, 2015 | 43.71 | 43.82 | 43.44 | 43.69 | 4,831,156 | +0.10(+0.23%) |
Apr 09, 2015 | 43.52 | 43.92 | 43.48 | 43.59 | 7,008,360 | -0.02(-0.04%) |
Apr 08, 2015 | 43.31 | 43.75 | 43.20 | 43.60 | 6,410,224 | +0.21(+0.48%) |
Apr 07, 2015 | 43.55 | 43.70 | 43.15 | 43.39 | 5,679,445 | -0.40(-0.91%) |
Apr 06, 2015 | 42.94 | 44.38 | 42.46 | 43.79 | 10,130,689 | +1.11(+2.61%) |
Apr 02, 2015 | 42.96 | 42.68 | 42.68 | 42.68 | 7,694,696 | -0.27(-0.63%) |