Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.71 | 43.84 | 43.15 | 43.49 | 22,527,544 | +0.28(+0.66%) |
Jun 29, 2015 | 43.34 | 43.79 | 43.19 | 43.21 | 28,270,578 | -1.15(-2.59%) |
Jun 26, 2015 | 44.46 | 44.60 | 44.17 | 44.36 | 15,428,981 | +0.12(+0.27%) |
Jun 25, 2015 | 44.87 | 44.92 | 44.23 | 44.24 | 15,463,054 | -0.37(-0.83%) |
Jun 24, 2015 | 44.61 | 44.87 | 44.49 | 44.61 | 24,428,720 | -0.57(-1.27%) |
Jun 23, 2015 | 45.10 | 45.38 | 44.97 | 45.19 | 20,594,798 | +0.35(+0.77%) |
Jun 22, 2015 | 44.77 | 45.05 | 44.69 | 44.84 | 16,516,369 | +0.57(+1.28%) |
Jun 19, 2015 | 44.49 | 44.73 | 44.23 | 44.27 | 23,928,446 | -0.42(-0.93%) |
Jun 18, 2015 | 44.61 | 44.79 | 44.08 | 44.69 | 23,799,586 | +0.17(+0.39%) |
Jun 17, 2015 | 44.94 | 45.00 | 44.39 | 44.52 | 22,609,374 | -0.42(-0.93%) |
Jun 16, 2015 | 44.50 | 44.98 | 44.37 | 44.94 | 17,226,640 | +0.33(+0.74%) |
Jun 15, 2015 | 44.58 | 44.82 | 44.18 | 44.60 | 22,476,996 | -0.36(-0.81%) |
Jun 12, 2015 | 44.89 | 45.08 | 44.62 | 44.97 | 17,603,780 | -0.08(-0.17%) |
Jun 11, 2015 | 45.04 | 45.27 | 44.82 | 45.05 | 24,368,028 | +0.15(+0.33%) |
Jun 10, 2015 | 44.31 | 45.05 | 44.23 | 44.90 | 27,020,618 | +0.80(+1.82%) |
Jun 09, 2015 | 43.75 | 44.38 | 43.48 | 44.09 | 19,296,006 | +0.28(+0.63%) |
Jun 08, 2015 | 44.29 | 44.49 | 43.82 | 43.82 | 19,001,492 | -0.46(-1.05%) |
Jun 05, 2015 | 44.11 | 44.55 | 43.97 | 44.28 | 33,657,048 | +0.72(+1.64%) |
Jun 04, 2015 | 43.66 | 44.09 | 43.43 | 43.56 | 23,518,428 | -0.24(-0.54%) |
Jun 03, 2015 | 43.34 | 44.11 | 43.31 | 43.80 | 26,963,594 | +0.72(+1.66%) |
Jun 02, 2015 | 42.83 | 43.32 | 42.62 | 43.08 | 22,563,160 | +0.21(+0.50%) |
Jun 01, 2015 | 43.05 | 43.34 | 42.87 | 42.87 | 23,059,530 | +0.29(+0.68%) |
May 29, 2015 | 42.88 | 42.90 | 42.42 | 42.58 | 17,579,326 | -0.37(-0.86%) |
May 28, 2015 | 43.16 | 43.16 | 42.69 | 42.95 | 16,995,774 | -0.25(-0.58%) |
May 27, 2015 | 42.79 | 43.29 | 42.68 | 43.20 | 17,399,002 | +0.50(+1.16%) |
May 26, 2015 | 43.11 | 43.18 | 42.53 | 42.71 | 21,026,054 | -0.57(-1.33%) |
May 22, 2015 | 43.13 | 43.28 | 43.28 | 43.28 | 16,068,746 | +0.10(+0.24%) |
May 21, 2015 | 43.06 | 43.38 | 43.00 | 43.18 | 14,986,143 | -0.04(-0.09%) |
May 20, 2015 | 43.52 | 43.54 | 43.10 | 43.22 | 17,724,212 | -0.35(-0.80%) |
May 19, 2015 | 43.14 | 43.60 | 43.11 | 43.56 | 23,124,286 | +0.52(+1.21%) |
May 18, 2015 | 42.67 | 43.22 | 42.67 | 43.05 | 14,880,549 | +0.34(+0.79%) |
May 15, 2015 | 42.98 | 43.00 | 42.54 | 42.71 | 13,180,788 | -0.28(-0.66%) |
May 14, 2015 | 42.86 | 43.09 | 42.78 | 42.99 | 18,099,250 | +0.31(+0.74%) |
May 13, 2015 | 42.30 | 42.80 | 42.11 | 42.68 | 20,075,850 | +0.36(+0.86%) |
May 12, 2015 | 42.26 | 42.50 | 41.93 | 42.31 | 16,938,520 | -0.18(-0.43%) |
May 11, 2015 | 42.45 | 42.64 | 42.36 | 42.49 | 17,646,988 | -0.04(-0.09%) |
May 08, 2015 | 42.16 | 42.60 | 41.97 | 42.53 | 22,014,532 | +0.56(+1.33%) |
May 07, 2015 | 41.41 | 42.08 | 41.27 | 41.97 | 18,989,418 | +0.39(+0.93%) |
May 06, 2015 | 42.17 | 42.44 | 41.22 | 41.59 | 24,657,016 | -10.25(-19.78%) |
May 05, 2015 | 51.97 | 52.87 | 51.82 | 51.84 | 26,249,554 | +9.19(+21.54%) |
May 04, 2015 | 42.40 | 42.72 | 42.31 | 42.65 | 19,900,054 | +0.32(+0.76%) |
May 01, 2015 | 42.23 | 42.39 | 41.97 | 42.33 | 16,699,557 | +0.35(+0.83%) |
Apr 30, 2015 | 42.32 | 42.49 | 41.67 | 41.98 | 24,664,808 | -0.35(-0.82%) |
Apr 29, 2015 | 41.45 | 42.51 | 41.43 | 42.33 | 28,627,774 | +0.58(+1.40%) |
Apr 28, 2015 | 41.47 | 41.81 | 41.14 | 41.75 | 17,951,636 | +0.17(+0.42%) |
Apr 27, 2015 | 41.64 | 42.04 | 41.56 | 41.57 | 19,829,036 | -0.08(-0.19%) |
Apr 24, 2015 | 41.86 | 41.90 | 41.61 | 41.65 | 12,891,748 | -0.25(-0.60%) |
Apr 23, 2015 | 41.74 | 42.05 | 41.59 | 41.90 | 16,573,498 | +0.09(+0.23%) |
Apr 22, 2015 | 41.35 | 42.03 | 41.22 | 41.81 | 18,889,710 | +0.49(+1.18%) |
Apr 21, 2015 | 42.01 | 42.09 | 41.14 | 41.32 | 24,834,930 | -0.57(-1.35%) |
Apr 20, 2015 | 41.97 | 42.18 | 41.80 | 41.89 | 18,707,890 | +0.10(+0.24%) |
Apr 17, 2015 | 42.13 | 42.60 | 41.69 | 41.79 | 29,575,764 | -0.75(-1.76%) |
Apr 16, 2015 | 42.50 | 42.88 | 42.36 | 42.53 | 48,685,840 | +0.64(+1.52%) |
Apr 15, 2015 | 41.68 | 42.03 | 41.53 | 41.90 | 24,170,106 | +0.38(+0.91%) |
Apr 14, 2015 | 41.68 | 41.73 | 41.24 | 41.52 | 16,836,496 | +0.06(+0.13%) |
Apr 13, 2015 | 41.32 | 41.69 | 41.27 | 41.46 | 15,220,610 | +0.18(+0.44%) |
Apr 10, 2015 | 41.01 | 41.48 | 40.93 | 41.28 | 16,551,387 | +0.24(+0.58%) |
Apr 09, 2015 | 40.73 | 41.10 | 40.70 | 41.05 | 17,261,874 | +0.19(+0.46%) |
Apr 08, 2015 | 40.68 | 41.12 | 40.65 | 40.86 | 14,952,410 | +0.29(+0.72%) |
Apr 07, 2015 | 40.81 | 40.89 | 40.46 | 40.57 | 14,684,762 | -0.08(-0.19%) |
Apr 06, 2015 | 40.28 | 40.91 | 40.14 | 40.64 | 16,825,762 | -0.19(-0.46%) |
Apr 02, 2015 | 40.69 | 40.83 | 40.83 | 40.83 | 17,738,742 | +0.19(+0.47%) |