Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 41.78 | 41.93 | 41.04 | 41.26 | 1,621,563 | -0.25(-0.61%) |
Jun 29, 2015 | 41.81 | 42.20 | 41.49 | 41.52 | 921,781 | -0.65(-1.55%) |
Jun 26, 2015 | 41.92 | 42.20 | 41.71 | 42.17 | 795,443 | +0.28(+0.67%) |
Jun 25, 2015 | 42.33 | 42.17 | 41.82 | 41.89 | 792,175 | -0.28(-0.66%) |
Jun 24, 2015 | 42.27 | 42.49 | 42.06 | 42.17 | 941,545 | -0.27(-0.64%) |
Jun 23, 2015 | 42.78 | 42.85 | 42.21 | 42.44 | 1,188,400 | -0.22(-0.52%) |
Jun 22, 2015 | 42.88 | 43.10 | 42.45 | 42.66 | 1,193,036 | -0.03(-0.06%) |
Jun 19, 2015 | 43.16 | 43.18 | 42.68 | 42.69 | 1,600,373 | -0.12(-0.28%) |
Jun 18, 2015 | 42.12 | 42.95 | 42.05 | 42.81 | 1,403,969 | +0.75(+1.78%) |
Jun 17, 2015 | 41.95 | 42.35 | 41.84 | 42.06 | 1,478,658 | +0.19(+0.45%) |
Jun 16, 2015 | 42.06 | 42.38 | 41.71 | 41.88 | 2,016,284 | -0.31(-0.74%) |
Jun 15, 2015 | 42.78 | 42.91 | 41.92 | 42.19 | 1,555,335 | -0.66(-1.54%) |
Jun 12, 2015 | 43.06 | 43.06 | 42.78 | 42.85 | 762,844 | -0.36(-0.84%) |
Jun 11, 2015 | 43.16 | 43.36 | 42.95 | 43.22 | 1,167,604 | +0.14(+0.34%) |
Jun 10, 2015 | 43.33 | 43.62 | 43.05 | 43.07 | 1,250,005 | -0.20(-0.47%) |
Jun 09, 2015 | 43.39 | 43.78 | 43.17 | 43.28 | 1,172,787 | -0.07(-0.16%) |
Jun 08, 2015 | 43.43 | 43.64 | 43.18 | 43.34 | 1,201,403 | +0.25(+0.57%) |
Jun 05, 2015 | 43.40 | 43.89 | 42.90 | 43.10 | 985,488 | -0.79(-1.80%) |
Jun 04, 2015 | 43.73 | 44.05 | 43.70 | 43.89 | 971,337 | +0.03(+0.08%) |
Jun 03, 2015 | 44.37 | 44.49 | 43.67 | 43.85 | 968,562 | -0.51(-1.15%) |
Jun 02, 2015 | 44.65 | 44.79 | 44.12 | 44.36 | 965,172 | -0.48(-1.08%) |
Jun 01, 2015 | 44.89 | 45.16 | 44.67 | 44.85 | 748,377 | -0.02(-0.04%) |
May 29, 2015 | 44.69 | 45.09 | 44.65 | 44.86 | 1,421,079 | +0.14(+0.30%) |
May 28, 2015 | 44.99 | 45.34 | 44.57 | 44.73 | 1,574,496 | -0.42(-0.94%) |
May 27, 2015 | 44.96 | 45.29 | 44.79 | 45.15 | 735,182 | +0.33(+0.74%) |
May 26, 2015 | 44.73 | 44.96 | 44.46 | 44.82 | 822,162 | -0.08(-0.17%) |
May 22, 2015 | 45.29 | 44.90 | 44.90 | 44.90 | 1,022,348 | -0.41(-0.90%) |
May 21, 2015 | 45.40 | 45.45 | 45.12 | 45.30 | 968,045 | -0.04(-0.09%) |
May 20, 2015 | 45.51 | 45.75 | 45.27 | 45.35 | 835,978 | -0.19(-0.41%) |
May 19, 2015 | 45.69 | 45.77 | 45.39 | 45.53 | 708,498 | -0.17(-0.37%) |
May 18, 2015 | 45.33 | 46.02 | 45.09 | 45.70 | 2,387,429 | +0.18(+0.39%) |
May 15, 2015 | 45.08 | 45.54 | 44.99 | 45.52 | 1,198,561 | +0.56(+1.25%) |
May 14, 2015 | 44.54 | 44.97 | 44.40 | 44.96 | 897,363 | +0.64(+1.46%) |
May 13, 2015 | 44.71 | 44.97 | 44.25 | 44.32 | 753,074 | -0.20(-0.44%) |
May 12, 2015 | 44.65 | 44.79 | 44.29 | 44.51 | 1,151,186 | -0.22(-0.49%) |
May 11, 2015 | 45.01 | 45.19 | 44.51 | 44.73 | 1,141,503 | -0.22(-0.49%) |
May 08, 2015 | 45.28 | 45.47 | 44.84 | 44.96 | 1,182,479 | -0.01(-0.02%) |
May 07, 2015 | 44.92 | 45.36 | 44.59 | 44.96 | 1,098,756 | +0.23(+0.51%) |
May 06, 2015 | 45.18 | 45.44 | 44.42 | 44.73 | 1,205,349 | -0.34(-0.75%) |
May 05, 2015 | 45.84 | 46.00 | 44.95 | 45.07 | 771,680 | -0.98(-2.12%) |
May 04, 2015 | 45.81 | 46.36 | 45.78 | 46.05 | 723,395 | +0.27(+0.59%) |
May 01, 2015 | 46.04 | 46.17 | 45.45 | 45.78 | 1,134,223 | -0.19(-0.40%) |
Apr 30, 2015 | 46.29 | 46.41 | 45.59 | 45.97 | 1,231,799 | -0.45(-0.96%) |
Apr 29, 2015 | 46.13 | 46.53 | 45.85 | 46.41 | 925,874 | +0.01(+0.02%) |
Apr 28, 2015 | 45.92 | 46.62 | 45.76 | 46.40 | 875,022 | +0.36(+0.79%) |
Apr 27, 2015 | 46.83 | 46.87 | 45.83 | 46.04 | 1,057,836 | -0.71(-1.51%) |
Apr 24, 2015 | 46.22 | 46.94 | 46.08 | 46.75 | 933,022 | +0.69(+1.50%) |
Apr 23, 2015 | 45.79 | 46.29 | 45.65 | 46.06 | 619,431 | +0.31(+0.68%) |
Apr 22, 2015 | 45.67 | 45.77 | 45.26 | 45.75 | 607,044 | +0.32(+0.71%) |
Apr 21, 2015 | 45.88 | 46.19 | 45.34 | 45.43 | 785,545 | -0.20(-0.44%) |
Apr 20, 2015 | 45.27 | 46.20 | 45.27 | 45.63 | 1,222,951 | +0.44(+0.97%) |
Apr 17, 2015 | 45.30 | 45.52 | 45.04 | 45.19 | 805,107 | -0.23(-0.50%) |
Apr 16, 2015 | 45.44 | 45.64 | 44.84 | 45.42 | 842,963 | -0.05(-0.11%) |
Apr 15, 2015 | 45.59 | 45.78 | 45.44 | 45.47 | 814,114 | -0.07(-0.15%) |
Apr 14, 2015 | 45.22 | 45.54 | 45.11 | 45.54 | 681,197 | +0.27(+0.60%) |
Apr 13, 2015 | 45.85 | 45.91 | 45.21 | 45.27 | 869,821 | -0.41(-0.90%) |
Apr 10, 2015 | 45.64 | 45.73 | 45.28 | 45.68 | 1,027,251 | +0.26(+0.58%) |
Apr 09, 2015 | 45.62 | 45.71 | 45.21 | 45.42 | 678,882 | -0.24(-0.54%) |
Apr 08, 2015 | 46.23 | 46.30 | 45.32 | 45.66 | 959,457 | -0.44(-0.95%) |
Apr 07, 2015 | 46.52 | 46.62 | 46.03 | 46.10 | 608,115 | -0.42(-0.91%) |
Apr 06, 2015 | 46.28 | 46.80 | 46.13 | 46.52 | 801,849 | +0.24(+0.53%) |
Apr 02, 2015 | 45.95 | 46.28 | 46.28 | 46.28 | 738,940 | +0.36(+0.79%) |