Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 41.09 | 41.27 | 40.76 | 40.89 | 1,504,798 | +0.05(+0.13%) |
Jun 29, 2015 | 41.38 | 41.79 | 40.82 | 40.83 | 832,513 | -0.66(-1.58%) |
Jun 26, 2015 | 41.14 | 41.63 | 41.05 | 41.49 | 853,929 | +0.33(+0.80%) |
Jun 25, 2015 | 41.68 | 41.68 | 41.16 | 41.16 | 899,572 | -0.46(-1.10%) |
Jun 24, 2015 | 41.85 | 42.04 | 41.61 | 41.62 | 568,141 | -0.19(-0.45%) |
Jun 23, 2015 | 42.10 | 42.13 | 41.74 | 41.81 | 664,538 | -0.39(-0.92%) |
Jun 22, 2015 | 42.66 | 42.87 | 42.17 | 42.20 | 659,162 | -0.48(-1.12%) |
Jun 19, 2015 | 43.05 | 43.05 | 42.58 | 42.68 | 349,890 | -0.46(-1.07%) |
Jun 18, 2015 | 42.58 | 43.32 | 42.58 | 43.14 | 1,032,002 | +0.62(+1.45%) |
Jun 17, 2015 | 42.20 | 42.59 | 41.89 | 42.52 | 597,804 | +0.33(+0.77%) |
Jun 16, 2015 | 41.85 | 42.26 | 41.80 | 42.20 | 548,881 | +0.40(+0.95%) |
Jun 15, 2015 | 41.92 | 41.93 | 41.70 | 41.80 | 536,204 | -0.19(-0.46%) |
Jun 12, 2015 | 41.96 | 42.20 | 41.93 | 41.99 | 465,674 | -0.07(-0.17%) |
Jun 11, 2015 | 41.99 | 42.19 | 41.84 | 42.07 | 451,294 | +0.34(+0.82%) |
Jun 10, 2015 | 41.45 | 42.11 | 41.35 | 41.72 | 1,171,190 | +0.31(+0.74%) |
Jun 09, 2015 | 41.65 | 41.78 | 41.37 | 41.41 | 1,006,132 | -0.29(-0.69%) |
Jun 08, 2015 | 41.75 | 41.95 | 41.67 | 41.70 | 656,844 | -0.10(-0.24%) |
Jun 05, 2015 | 41.88 | 42.16 | 41.65 | 41.80 | 2,010,709 | -0.50(-1.18%) |
Jun 04, 2015 | 42.41 | 42.50 | 42.15 | 42.30 | 760,409 | -0.09(-0.20%) |
Jun 03, 2015 | 42.98 | 43.05 | 42.31 | 42.39 | 639,249 | -0.67(-1.56%) |
Jun 02, 2015 | 43.23 | 43.30 | 42.87 | 43.06 | 625,830 | -0.44(-1.01%) |
Jun 01, 2015 | 43.02 | 43.56 | 42.88 | 43.50 | 1,416,973 | +0.53(+1.24%) |
May 29, 2015 | 43.41 | 43.53 | 42.86 | 42.96 | 1,055,817 | -0.47(-1.07%) |
May 28, 2015 | 43.52 | 43.60 | 43.22 | 43.43 | 430,329 | -0.12(-0.27%) |
May 27, 2015 | 43.27 | 43.63 | 43.08 | 43.55 | 448,278 | +0.46(+1.06%) |
May 26, 2015 | 43.32 | 43.39 | 42.95 | 43.09 | 664,277 | -0.37(-0.84%) |
May 22, 2015 | 43.41 | 43.46 | 43.46 | 43.46 | 568,752 | +0.01(+0.03%) |
May 21, 2015 | 43.72 | 43.74 | 43.25 | 43.44 | 407,342 | -0.23(-0.52%) |
May 20, 2015 | 43.79 | 43.97 | 43.61 | 43.67 | 492,593 | -0.03(-0.06%) |
May 19, 2015 | 43.57 | 43.99 | 43.57 | 43.70 | 593,643 | -0.19(-0.42%) |
May 18, 2015 | 43.82 | 43.99 | 43.70 | 43.88 | 929,472 | -0.14(-0.33%) |
May 15, 2015 | 43.78 | 44.17 | 43.70 | 44.03 | 596,942 | +0.39(+0.89%) |
May 14, 2015 | 42.97 | 43.64 | 42.97 | 43.64 | 781,524 | +0.86(+2.00%) |
May 13, 2015 | 43.44 | 43.66 | 42.67 | 42.78 | 3,095,475 | -0.40(-0.92%) |
May 12, 2015 | 42.80 | 43.34 | 42.47 | 43.18 | 857,249 | +0.15(+0.36%) |
May 11, 2015 | 43.69 | 43.86 | 42.91 | 43.03 | 561,111 | -0.73(-1.67%) |
May 08, 2015 | 43.50 | 44.32 | 43.50 | 43.75 | 794,675 | +0.68(+1.59%) |
May 07, 2015 | 42.46 | 43.27 | 42.46 | 43.07 | 922,934 | +0.67(+1.57%) |
May 06, 2015 | 42.55 | 42.64 | 42.15 | 42.41 | 1,643,532 | -0.09(-0.20%) |
May 05, 2015 | 43.45 | 43.45 | 42.43 | 42.49 | 1,207,792 | -1.00(-2.31%) |
May 04, 2015 | 43.56 | 43.87 | 43.41 | 43.50 | 662,421 | +0.10(+0.22%) |
May 01, 2015 | 43.13 | 43.77 | 43.04 | 43.40 | 1,757,148 | +0.34(+0.79%) |
Apr 30, 2015 | 43.60 | 43.67 | 42.78 | 43.06 | 1,019,604 | -0.69(-1.58%) |
Apr 29, 2015 | 44.26 | 44.48 | 43.62 | 43.75 | 456,838 | -0.95(-2.13%) |
Apr 28, 2015 | 44.77 | 44.83 | 44.42 | 44.70 | 545,354 | -0.14(-0.31%) |
Apr 27, 2015 | 44.92 | 45.22 | 44.73 | 44.85 | 778,083 | -0.03(-0.07%) |
Apr 24, 2015 | 44.86 | 45.15 | 44.67 | 44.88 | 494,584 | +0.11(+0.24%) |
Apr 23, 2015 | 44.65 | 44.89 | 44.55 | 44.77 | 552,739 | +0.09(+0.19%) |
Apr 22, 2015 | 44.70 | 44.94 | 44.58 | 44.68 | 885,751 | +0.05(+0.10%) |
Apr 21, 2015 | 44.53 | 44.92 | 44.51 | 44.64 | 498,798 | +0.11(+0.24%) |
Apr 20, 2015 | 44.63 | 44.81 | 44.40 | 44.53 | 690,605 | +0.05(+0.11%) |
Apr 17, 2015 | 44.46 | 44.73 | 44.18 | 44.48 | 1,574,646 | -0.19(-0.44%) |
Apr 16, 2015 | 44.43 | 44.86 | 44.23 | 44.67 | 660,225 | +0.19(+0.44%) |
Apr 15, 2015 | 44.99 | 44.99 | 44.47 | 44.48 | 1,540,213 | -0.33(-0.75%) |
Apr 14, 2015 | 44.79 | 45.06 | 44.69 | 44.81 | 643,536 | +0.19(+0.43%) |
Apr 13, 2015 | 44.80 | 44.91 | 44.61 | 44.62 | 404,351 | -0.14(-0.32%) |
Apr 10, 2015 | 45.02 | 45.31 | 44.63 | 44.77 | 710,750 | -0.05(-0.12%) |
Apr 09, 2015 | 45.71 | 45.71 | 44.72 | 44.82 | 679,842 | -0.94(-2.05%) |
Apr 08, 2015 | 45.82 | 45.85 | 45.61 | 45.76 | 428,955 | +0.07(+0.16%) |
Apr 07, 2015 | 46.47 | 46.47 | 45.68 | 45.69 | 509,214 | -0.78(-1.68%) |
Apr 06, 2015 | 46.12 | 46.66 | 46.07 | 46.47 | 1,067,278 | +0.50(+1.08%) |
Apr 02, 2015 | 45.43 | 45.97 | 45.97 | 45.97 | 513,291 | +0.38(+0.83%) |