Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.50 | 40.86 | 39.46 | 40.50 | 11,241,813 | +1.87(+4.85%) |
Jun 29, 2015 | 38.62 | 39.23 | 38.48 | 38.63 | 5,632,665 | -0.82(-2.07%) |
Jun 26, 2015 | 39.61 | 39.66 | 39.16 | 39.45 | 5,188,219 | -0.29(-0.74%) |
Jun 25, 2015 | 40.17 | 40.27 | 39.67 | 39.74 | 3,831,699 | -0.25(-0.62%) |
Jun 24, 2015 | 40.70 | 40.87 | 39.92 | 39.99 | 5,137,378 | -0.70(-1.72%) |
Jun 23, 2015 | 40.63 | 40.84 | 40.00 | 40.69 | 4,098,061 | -0.02(-0.04%) |
Jun 22, 2015 | 41.27 | 41.27 | 40.33 | 40.70 | 4,276,030 | -0.18(-0.43%) |
Jun 19, 2015 | 41.58 | 41.76 | 40.87 | 40.88 | 6,372,796 | -1.00(-2.39%) |
Jun 18, 2015 | 40.55 | 41.99 | 40.55 | 41.88 | 10,640,041 | +1.44(+3.56%) |
Jun 17, 2015 | 40.12 | 40.51 | 39.92 | 40.44 | 6,140,211 | +0.68(+1.70%) |
Jun 16, 2015 | 39.52 | 40.28 | 39.45 | 39.77 | 4,193,048 | +0.18(+0.46%) |
Jun 15, 2015 | 39.56 | 39.98 | 39.42 | 39.58 | 4,031,041 | -0.18(-0.44%) |
Jun 12, 2015 | 40.25 | 40.30 | 39.58 | 39.76 | 4,139,872 | -0.81(-1.99%) |
Jun 11, 2015 | 39.83 | 40.65 | 39.39 | 40.56 | 5,444,586 | +0.82(+2.07%) |
Jun 10, 2015 | 39.84 | 39.92 | 39.38 | 39.74 | 4,483,045 | +0.22(+0.56%) |
Jun 09, 2015 | 39.51 | 39.99 | 39.30 | 39.52 | 6,737,529 | -0.21(-0.54%) |
Jun 08, 2015 | 40.48 | 40.53 | 39.68 | 39.73 | 8,716,260 | -2.12(-5.07%) |
Jun 05, 2015 | 41.81 | 42.03 | 41.21 | 41.86 | 10,525,931 | +0.01(+0.02%) |
Jun 04, 2015 | 40.60 | 42.13 | 40.41 | 41.85 | 17,206,770 | +1.90(+4.74%) |
Jun 03, 2015 | 38.81 | 40.09 | 38.81 | 39.96 | 10,342,807 | +1.18(+3.04%) |
Jun 02, 2015 | 38.02 | 38.90 | 37.90 | 38.78 | 5,546,065 | +0.76(+2.00%) |
Jun 01, 2015 | 38.19 | 38.19 | 37.81 | 38.02 | 7,708,514 | -0.67(-1.73%) |
May 29, 2015 | 39.05 | 39.19 | 38.62 | 38.68 | 9,670,477 | -0.17(-0.43%) |
May 28, 2015 | 38.44 | 39.04 | 38.22 | 38.85 | 5,651,494 | +0.38(+0.99%) |
May 27, 2015 | 38.16 | 38.58 | 37.78 | 38.47 | 6,602,488 | +0.47(+1.24%) |
May 26, 2015 | 39.26 | 39.30 | 37.73 | 38.00 | 11,007,672 | -1.54(-3.89%) |
May 22, 2015 | 40.03 | 39.54 | 39.54 | 39.54 | 4,587,675 | -0.45(-1.12%) |
May 21, 2015 | 39.46 | 40.15 | 39.43 | 39.99 | 4,897,483 | +0.62(+1.57%) |
May 20, 2015 | 38.58 | 39.66 | 38.51 | 39.37 | 6,308,821 | +0.97(+2.52%) |
May 19, 2015 | 38.54 | 38.63 | 38.14 | 38.40 | 4,259,658 | -0.15(-0.39%) |
May 18, 2015 | 38.33 | 38.81 | 38.29 | 38.56 | 6,937,471 | -0.24(-0.61%) |
May 15, 2015 | 39.20 | 39.42 | 38.71 | 38.79 | 5,607,683 | -0.43(-1.11%) |
May 14, 2015 | 39.89 | 39.91 | 39.14 | 39.23 | 4,352,694 | -0.38(-0.96%) |
May 13, 2015 | 39.79 | 40.25 | 39.42 | 39.61 | 5,565,226 | -0.04(-0.10%) |
May 12, 2015 | 39.35 | 40.00 | 39.05 | 39.64 | 4,260,780 | +0.18(+0.46%) |
May 11, 2015 | 40.06 | 40.10 | 39.45 | 39.46 | 4,588,098 | -0.68(-1.69%) |
May 08, 2015 | 40.24 | 40.33 | 39.67 | 40.14 | 4,559,845 | +0.43(+1.09%) |
May 07, 2015 | 39.73 | 40.39 | 39.62 | 39.70 | 5,553,658 | +0.02(+0.04%) |
May 06, 2015 | 40.66 | 40.71 | 39.31 | 39.69 | 6,597,185 | -0.70(-1.73%) |
May 05, 2015 | 40.69 | 40.97 | 39.96 | 40.39 | 5,746,774 | -0.31(-0.77%) |
May 04, 2015 | 40.69 | 41.65 | 40.59 | 40.70 | 9,533,030 | +0.47(+1.17%) |
May 01, 2015 | 40.56 | 40.66 | 40.12 | 40.23 | 5,660,618 | -0.02(-0.04%) |
Apr 30, 2015 | 40.19 | 40.59 | 39.98 | 40.24 | 7,213,515 | -0.02(-0.04%) |
Apr 29, 2015 | 40.72 | 40.72 | 39.58 | 40.26 | 13,772,693 | -1.90(-4.50%) |
Apr 28, 2015 | 41.51 | 42.46 | 41.49 | 42.16 | 8,117,225 | +0.69(+1.65%) |
Apr 27, 2015 | 42.24 | 42.39 | 41.29 | 41.47 | 5,121,579 | -0.58(-1.38%) |
Apr 24, 2015 | 42.33 | 42.92 | 42.00 | 42.05 | 5,566,429 | +0.10(+0.24%) |
Apr 23, 2015 | 41.70 | 42.48 | 41.09 | 41.95 | 11,542,516 | -0.97(-2.25%) |
Apr 22, 2015 | 42.28 | 43.11 | 42.04 | 42.92 | 6,268,760 | +0.72(+1.71%) |
Apr 21, 2015 | 42.98 | 43.11 | 41.90 | 42.19 | 7,961,491 | -0.69(-1.60%) |
Apr 20, 2015 | 42.31 | 43.57 | 42.27 | 42.88 | 7,396,022 | +0.90(+2.14%) |
Apr 17, 2015 | 42.38 | 42.96 | 41.59 | 41.98 | 7,751,770 | -0.81(-1.89%) |
Apr 16, 2015 | 43.19 | 43.49 | 42.63 | 42.79 | 6,266,341 | -0.42(-0.97%) |
Apr 15, 2015 | 42.36 | 43.61 | 41.89 | 43.21 | 8,908,053 | +0.74(+1.74%) |
Apr 14, 2015 | 42.64 | 43.00 | 42.03 | 42.47 | 10,896,861 | -1.71(-3.88%) |
Apr 13, 2015 | 44.85 | 44.90 | 43.96 | 44.18 | 5,588,481 | -0.94(-2.09%) |
Apr 10, 2015 | 45.21 | 45.23 | 44.65 | 45.12 | 7,526,792 | -0.21(-0.45%) |
Apr 09, 2015 | 43.84 | 45.59 | 43.84 | 45.33 | 14,367,897 | +2.00(+4.62%) |
Apr 08, 2015 | 43.23 | 43.84 | 42.43 | 43.33 | 8,019,687 | +0.70(+1.64%) |
Apr 07, 2015 | 43.17 | 43.32 | 42.60 | 42.63 | 3,522,874 | -0.64(-1.48%) |
Apr 06, 2015 | 42.70 | 43.50 | 42.35 | 43.27 | 3,745,967 | +0.52(+1.21%) |
Apr 02, 2015 | 41.93 | 42.75 | 42.75 | 42.75 | 4,622,626 | +0.91(+2.18%) |