Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.84 | 39.90 | 39.54 | 39.71 | 3,255,761 | -0.07(-0.18%) |
Jun 29, 2015 | 40.15 | 40.49 | 39.77 | 39.79 | 3,698,696 | -0.39(-0.98%) |
Jun 26, 2015 | 39.88 | 40.31 | 39.76 | 40.18 | 5,780,627 | +0.46(+1.16%) |
Jun 25, 2015 | 39.96 | 40.01 | 39.51 | 39.72 | 6,363,140 | -0.05(-0.12%) |
Jun 24, 2015 | 40.91 | 41.07 | 39.18 | 39.77 | 9,742,633 | -1.11(-2.71%) |
Jun 23, 2015 | 41.28 | 41.47 | 40.67 | 40.87 | 3,161,890 | -0.53(-1.28%) |
Jun 22, 2015 | 41.25 | 41.78 | 41.25 | 41.40 | 3,369,357 | -0.16(-0.39%) |
Jun 19, 2015 | 41.77 | 42.15 | 41.51 | 41.57 | 3,247,715 | -0.18(-0.42%) |
Jun 18, 2015 | 41.17 | 41.98 | 41.16 | 41.74 | 2,772,618 | +0.62(+1.50%) |
Jun 17, 2015 | 40.81 | 41.23 | 40.60 | 41.13 | 2,337,104 | +0.29(+0.71%) |
Jun 16, 2015 | 40.64 | 41.00 | 40.50 | 40.84 | 1,933,196 | +0.16(+0.38%) |
Jun 15, 2015 | 40.59 | 40.77 | 40.34 | 40.68 | 2,360,733 | +0.11(+0.28%) |
Jun 12, 2015 | 40.78 | 41.04 | 40.54 | 40.57 | 1,531,086 | -0.48(-1.16%) |
Jun 11, 2015 | 41.13 | 41.27 | 40.86 | 41.04 | 1,668,849 | +0.32(+0.78%) |
Jun 10, 2015 | 40.86 | 41.18 | 40.67 | 40.72 | 2,582,113 | +0.11(+0.28%) |
Jun 09, 2015 | 40.73 | 40.85 | 40.60 | 40.61 | 1,631,869 | -0.18(-0.45%) |
Jun 08, 2015 | 40.91 | 41.01 | 40.68 | 40.79 | 2,503,450 | -0.11(-0.28%) |
Jun 05, 2015 | 41.13 | 41.31 | 40.78 | 40.91 | 2,548,530 | -0.82(-1.97%) |
Jun 04, 2015 | 41.25 | 41.91 | 41.25 | 41.73 | 2,554,791 | +0.16(+0.38%) |
Jun 03, 2015 | 42.19 | 42.23 | 41.20 | 41.57 | 2,980,720 | -0.65(-1.55%) |
Jun 02, 2015 | 42.82 | 42.89 | 41.97 | 42.23 | 2,705,993 | -0.88(-2.04%) |
Jun 01, 2015 | 43.20 | 43.42 | 43.08 | 43.11 | 1,767,314 | -0.02(-0.05%) |
May 29, 2015 | 43.30 | 43.50 | 43.08 | 43.13 | 3,404,419 | -0.17(-0.39%) |
May 28, 2015 | 43.14 | 43.44 | 42.96 | 43.30 | 2,490,654 | +0.19(+0.44%) |
May 27, 2015 | 42.89 | 43.20 | 42.77 | 43.11 | 2,291,815 | +0.23(+0.53%) |
May 26, 2015 | 43.06 | 43.09 | 42.49 | 42.88 | 2,462,641 | -0.20(-0.46%) |
May 22, 2015 | 43.13 | 43.08 | 43.08 | 43.08 | 1,296,519 | -0.06(-0.15%) |
May 21, 2015 | 43.14 | 43.34 | 42.91 | 43.14 | 1,652,183 | +0.01(+0.03%) |
May 20, 2015 | 43.06 | 43.50 | 42.90 | 43.13 | 1,770,048 | +0.16(+0.38%) |
May 19, 2015 | 42.88 | 43.25 | 42.71 | 42.96 | 1,972,739 | -0.13(-0.31%) |
May 18, 2015 | 42.67 | 43.30 | 42.63 | 43.10 | 1,971,117 | +0.23(+0.55%) |
May 15, 2015 | 42.48 | 42.99 | 42.27 | 42.86 | 3,486,823 | +0.49(+1.15%) |
May 14, 2015 | 41.91 | 42.38 | 41.88 | 42.38 | 2,886,714 | +0.65(+1.55%) |
May 13, 2015 | 42.27 | 42.59 | 41.54 | 41.73 | 2,947,243 | -0.48(-1.14%) |
May 12, 2015 | 42.45 | 42.53 | 41.83 | 42.21 | 4,479,720 | -0.53(-1.24%) |
May 11, 2015 | 42.86 | 43.56 | 42.67 | 42.74 | 1,962,393 | -0.28(-0.66%) |
May 08, 2015 | 43.23 | 43.44 | 42.77 | 43.03 | 3,671,464 | +0.38(+0.88%) |
May 07, 2015 | 42.46 | 42.91 | 42.44 | 42.65 | 3,184,034 | +0.38(+0.91%) |
May 06, 2015 | 42.72 | 42.81 | 41.88 | 42.27 | 3,270,647 | -0.55(-1.28%) |
May 05, 2015 | 43.72 | 43.81 | 42.61 | 42.81 | 2,715,455 | -1.10(-2.50%) |
May 04, 2015 | 43.69 | 44.19 | 43.46 | 43.91 | 3,439,193 | +0.27(+0.62%) |
May 01, 2015 | 43.28 | 43.68 | 42.90 | 43.64 | 3,162,226 | +0.43(+0.98%) |
Apr 30, 2015 | 43.88 | 43.92 | 42.85 | 43.22 | 4,562,659 | -0.76(-1.73%) |
Apr 29, 2015 | 44.56 | 44.66 | 43.50 | 43.98 | 6,072,160 | +0.25(+0.57%) |
Apr 28, 2015 | 43.13 | 43.93 | 43.06 | 43.73 | 3,362,477 | +0.46(+1.07%) |
Apr 27, 2015 | 43.89 | 43.90 | 43.01 | 43.27 | 2,949,248 | -0.40(-0.93%) |
Apr 24, 2015 | 42.87 | 43.88 | 42.75 | 43.67 | 3,905,034 | +0.81(+1.89%) |
Apr 23, 2015 | 42.56 | 43.07 | 42.47 | 42.86 | 4,772,380 | +0.30(+0.72%) |
Apr 22, 2015 | 42.94 | 43.13 | 42.40 | 42.56 | 6,850,083 | -0.35(-0.81%) |
Apr 21, 2015 | 43.72 | 44.03 | 42.81 | 42.91 | 5,249,250 | -0.82(-1.87%) |
Apr 20, 2015 | 42.92 | 44.17 | 42.92 | 43.72 | 4,158,737 | +0.41(+0.95%) |
Apr 17, 2015 | 43.52 | 43.95 | 43.09 | 43.31 | 4,575,602 | -0.43(-0.99%) |
Apr 16, 2015 | 44.25 | 44.33 | 43.33 | 43.74 | 4,793,380 | -0.57(-1.30%) |
Apr 15, 2015 | 44.76 | 45.10 | 44.25 | 44.32 | 2,806,083 | -0.35(-0.79%) |
Apr 14, 2015 | 44.62 | 44.91 | 44.45 | 44.67 | 2,393,532 | +0.13(+0.29%) |
Apr 13, 2015 | 45.08 | 45.09 | 44.47 | 44.55 | 2,017,095 | -0.70(-1.54%) |
Apr 10, 2015 | 45.13 | 45.38 | 44.81 | 45.24 | 1,786,407 | +0.30(+0.66%) |
Apr 09, 2015 | 45.12 | 45.15 | 44.74 | 44.94 | 2,166,756 | -0.24(-0.53%) |
Apr 08, 2015 | 45.18 | 45.38 | 45.01 | 45.18 | 3,117,553 | -0.01(-0.03%) |
Apr 07, 2015 | 45.49 | 45.62 | 45.07 | 45.20 | 3,708,295 | -0.36(-0.79%) |
Apr 06, 2015 | 44.79 | 45.78 | 44.79 | 45.56 | 2,867,446 | +0.85(+1.90%) |
Apr 02, 2015 | 44.65 | 44.71 | 44.71 | 44.71 | 1,763,801 | +0.08(+0.17%) |