Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.51 | 46.56 | 45.11 | 46.17 | 2,369,894 | +0.95(+2.10%) |
Jun 29, 2015 | 45.14 | 46.10 | 45.07 | 45.22 | 1,567,822 | -0.59(-1.28%) |
Jun 26, 2015 | 44.35 | 46.04 | 44.14 | 45.81 | 3,169,422 | +1.59(+3.59%) |
Jun 25, 2015 | 44.40 | 44.59 | 44.10 | 44.22 | 1,268,135 | -0.30(-0.68%) |
Jun 24, 2015 | 44.59 | 44.87 | 44.31 | 44.52 | 1,251,297 | -0.26(-0.58%) |
Jun 23, 2015 | 44.71 | 45.60 | 44.70 | 44.78 | 1,181,101 | +0.08(+0.18%) |
Jun 22, 2015 | 43.75 | 44.76 | 43.74 | 44.70 | 2,510,498 | +1.86(+4.35%) |
Jun 19, 2015 | 42.80 | 43.65 | 42.61 | 42.84 | 2,367,084 | +0.80(+1.90%) |
Jun 18, 2015 | 41.83 | 42.28 | 41.61 | 42.04 | 722,055 | +0.20(+0.49%) |
Jun 17, 2015 | 42.00 | 42.32 | 41.70 | 41.84 | 860,626 | +0.08(+0.19%) |
Jun 16, 2015 | 41.60 | 41.80 | 41.47 | 41.76 | 880,429 | +0.17(+0.41%) |
Jun 15, 2015 | 41.30 | 41.69 | 40.98 | 41.59 | 985,387 | +0.01(+0.02%) |
Jun 12, 2015 | 41.71 | 41.88 | 41.42 | 41.58 | 799,337 | -0.23(-0.54%) |
Jun 11, 2015 | 41.94 | 42.13 | 41.61 | 41.81 | 963,031 | -0.11(-0.27%) |
Jun 10, 2015 | 41.88 | 42.32 | 41.88 | 41.92 | 769,333 | +0.29(+0.70%) |
Jun 09, 2015 | 41.60 | 42.21 | 41.35 | 41.63 | 1,307,296 | +0.14(+0.33%) |
Jun 08, 2015 | 41.47 | 41.68 | 41.47 | 41.49 | 667,162 | -0.06(-0.14%) |
Jun 05, 2015 | 41.20 | 41.56 | 40.80 | 41.55 | 563,823 | +0.17(+0.41%) |
Jun 04, 2015 | 41.14 | 41.57 | 40.88 | 41.37 | 764,492 | -0.01(-0.02%) |
Jun 03, 2015 | 41.28 | 41.63 | 41.07 | 41.38 | 633,643 | +0.24(+0.57%) |
Jun 02, 2015 | 40.92 | 41.34 | 40.73 | 41.15 | 1,180,695 | +0.20(+0.50%) |
Jun 01, 2015 | 41.46 | 41.49 | 40.55 | 40.94 | 1,190,329 | -0.35(-0.85%) |
May 29, 2015 | 41.84 | 41.85 | 41.20 | 41.29 | 1,223,230 | -0.64(-1.53%) |
May 28, 2015 | 41.97 | 42.02 | 41.54 | 41.94 | 933,194 | -0.21(-0.50%) |
May 27, 2015 | 41.96 | 42.31 | 41.82 | 42.15 | 750,551 | +0.30(+0.72%) |
May 26, 2015 | 41.89 | 41.92 | 41.50 | 41.85 | 966,132 | -0.33(-0.77%) |
May 22, 2015 | 42.29 | 42.17 | 42.17 | 42.17 | 770,676 | -0.06(-0.13%) |
May 21, 2015 | 41.68 | 42.39 | 41.68 | 42.23 | 1,118,235 | +0.63(+1.52%) |
May 20, 2015 | 41.59 | 41.74 | 41.24 | 41.59 | 1,009,179 | -0.01(-0.02%) |
May 19, 2015 | 41.42 | 41.63 | 40.94 | 41.60 | 1,192,508 | +0.14(+0.33%) |
May 18, 2015 | 41.47 | 41.63 | 41.06 | 41.46 | 989,765 | -0.12(-0.29%) |
May 15, 2015 | 42.10 | 42.10 | 41.24 | 41.59 | 1,659,927 | -0.65(-1.54%) |
May 14, 2015 | 42.00 | 42.42 | 41.72 | 42.24 | 703,410 | +0.41(+0.99%) |
May 13, 2015 | 41.50 | 42.05 | 41.40 | 41.82 | 873,900 | +0.45(+1.08%) |
May 12, 2015 | 41.49 | 41.67 | 41.20 | 41.37 | 800,271 | -0.24(-0.57%) |
May 11, 2015 | 41.37 | 41.76 | 41.33 | 41.61 | 1,161,106 | +0.27(+0.65%) |
May 08, 2015 | 41.63 | 41.71 | 41.27 | 41.34 | 1,734,536 | +0.06(+0.14%) |
May 07, 2015 | 41.39 | 41.39 | 40.83 | 41.29 | 1,498,364 | -0.28(-0.66%) |
May 06, 2015 | 41.73 | 41.75 | 41.26 | 41.56 | 908,888 | +0.13(+0.31%) |
May 05, 2015 | 41.74 | 42.16 | 41.30 | 41.43 | 1,143,157 | -0.39(-0.93%) |
May 04, 2015 | 41.90 | 42.10 | 41.69 | 41.82 | 1,082,796 | -0.17(-0.41%) |
May 01, 2015 | 42.10 | 42.53 | 41.65 | 41.99 | 1,511,882 | +0.20(+0.49%) |
Apr 30, 2015 | 41.78 | 42.10 | 41.44 | 41.79 | 2,009,220 | -0.06(-0.14%) |
Apr 29, 2015 | 40.48 | 42.06 | 40.38 | 41.85 | 2,972,030 | +1.28(+3.16%) |
Apr 28, 2015 | 39.78 | 40.90 | 38.63 | 40.56 | 5,218,201 | +1.27(+3.24%) |
Apr 27, 2015 | 39.24 | 39.73 | 39.13 | 39.29 | 2,525,851 | +0.10(+0.25%) |
Apr 24, 2015 | 39.26 | 39.68 | 39.04 | 39.19 | 1,631,408 | -0.45(-1.15%) |
Apr 23, 2015 | 39.40 | 39.92 | 39.31 | 39.65 | 1,357,904 | +0.58(+1.47%) |
Apr 22, 2015 | 39.24 | 39.36 | 38.92 | 39.07 | 1,281,892 | -0.13(-0.33%) |
Apr 21, 2015 | 39.72 | 39.81 | 38.85 | 39.20 | 1,131,148 | -0.34(-0.86%) |
Apr 20, 2015 | 39.13 | 39.61 | 38.84 | 39.54 | 1,559,417 | +0.53(+1.35%) |
Apr 17, 2015 | 38.81 | 39.14 | 38.44 | 39.01 | 992,943 | -0.14(-0.35%) |
Apr 16, 2015 | 39.20 | 39.59 | 38.79 | 39.15 | 1,919,995 | -0.96(-2.39%) |
Apr 15, 2015 | 38.58 | 40.38 | 38.46 | 40.11 | 2,063,125 | +1.74(+4.52%) |
Apr 14, 2015 | 38.47 | 38.66 | 38.20 | 38.37 | 822,722 | -0.04(-0.11%) |
Apr 13, 2015 | 38.79 | 38.91 | 38.32 | 38.41 | 539,393 | -0.30(-0.78%) |
Apr 10, 2015 | 38.55 | 38.87 | 38.54 | 38.71 | 831,672 | +0.46(+1.21%) |
Apr 09, 2015 | 38.16 | 38.51 | 38.11 | 38.25 | 1,212,640 | +0.09(+0.23%) |
Apr 08, 2015 | 38.20 | 38.65 | 38.02 | 38.16 | 1,088,174 | +0.10(+0.26%) |
Apr 07, 2015 | 38.03 | 38.15 | 37.68 | 38.06 | 1,366,580 | -0.03(-0.09%) |
Apr 06, 2015 | 37.63 | 38.49 | 37.46 | 38.10 | 2,511,768 | -0.52(-1.34%) |
Apr 02, 2015 | 38.40 | 38.62 | 38.62 | 38.62 | 1,070,299 | +0.10(+0.25%) |