Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 40.65 | 40.87 | 40.01 | 40.20 | 2,435,956 | -0.04(-0.11%) |
Jun 29, 2015 | 39.73 | 40.51 | 39.40 | 40.24 | 2,566,118 | +0.06(+0.16%) |
Jun 26, 2015 | 40.94 | 41.09 | 40.16 | 40.18 | 2,773,840 | -0.56(-1.37%) |
Jun 25, 2015 | 39.34 | 40.90 | 39.16 | 40.74 | 3,464,834 | +1.58(+4.03%) |
Jun 24, 2015 | 39.95 | 40.04 | 39.09 | 39.16 | 1,853,798 | -0.79(-1.97%) |
Jun 23, 2015 | 40.30 | 40.42 | 39.72 | 39.95 | 2,383,970 | -0.22(-0.55%) |
Jun 22, 2015 | 40.34 | 40.73 | 40.12 | 40.16 | 2,156,470 | +0.42(+1.07%) |
Jun 19, 2015 | 39.59 | 40.21 | 39.33 | 39.74 | 6,807,716 | +0.21(+0.52%) |
Jun 18, 2015 | 39.42 | 39.97 | 39.26 | 39.53 | 2,388,486 | +0.29(+0.74%) |
Jun 17, 2015 | 39.84 | 40.00 | 39.12 | 39.24 | 2,024,350 | -0.37(-0.92%) |
Jun 16, 2015 | 38.94 | 39.74 | 38.91 | 39.61 | 2,922,038 | +0.73(+1.88%) |
Jun 15, 2015 | 37.64 | 39.17 | 37.47 | 38.88 | 3,928,496 | +1.19(+3.14%) |
Jun 12, 2015 | 37.55 | 38.23 | 37.40 | 37.70 | 2,077,554 | -0.20(-0.51%) |
Jun 11, 2015 | 37.35 | 38.04 | 37.30 | 37.89 | 3,529,684 | +0.94(+2.54%) |
Jun 10, 2015 | 36.70 | 37.16 | 36.42 | 36.95 | 2,133,206 | +0.48(+1.33%) |
Jun 09, 2015 | 36.59 | 36.66 | 35.91 | 36.47 | 2,137,250 | -0.16(-0.44%) |
Jun 08, 2015 | 36.88 | 37.19 | 36.59 | 36.62 | 2,340,190 | -0.07(-0.19%) |
Jun 05, 2015 | 36.45 | 36.81 | 36.05 | 36.70 | 2,237,168 | +0.29(+0.78%) |
Jun 04, 2015 | 36.59 | 36.89 | 36.27 | 36.41 | 1,574,118 | -0.37(-1.01%) |
Jun 03, 2015 | 37.04 | 37.21 | 36.56 | 36.78 | 2,340,356 | -0.08(-0.22%) |
Jun 02, 2015 | 37.85 | 37.91 | 36.66 | 36.86 | 2,571,844 | -1.09(-2.87%) |
Jun 01, 2015 | 37.78 | 38.12 | 37.21 | 37.95 | 4,754,444 | +0.28(+0.74%) |
May 29, 2015 | 36.25 | 37.75 | 35.72 | 37.67 | 11,451,978 | +1.47(+4.05%) |
May 28, 2015 | 36.01 | 36.25 | 35.69 | 36.20 | 2,825,288 | +0.13(+0.36%) |
May 27, 2015 | 35.73 | 36.25 | 35.65 | 36.08 | 2,671,442 | +0.51(+1.42%) |
May 26, 2015 | 35.53 | 35.84 | 35.34 | 35.57 | 2,945,752 | +0.02(+0.04%) |
May 22, 2015 | 35.66 | 35.55 | 35.55 | 35.55 | 1,297,400 | -0.23(-0.66%) |
May 21, 2015 | 35.34 | 35.86 | 35.15 | 35.79 | 1,467,394 | +0.31(+0.89%) |
May 20, 2015 | 35.28 | 35.74 | 35.15 | 35.48 | 2,231,816 | +0.29(+0.82%) |
May 19, 2015 | 34.99 | 35.47 | 34.90 | 35.19 | 1,686,656 | +0.30(+0.87%) |
May 18, 2015 | 34.16 | 34.98 | 34.09 | 34.88 | 1,733,958 | +0.83(+2.42%) |
May 15, 2015 | 34.16 | 34.23 | 33.66 | 34.05 | 2,380,446 | -0.02(-0.07%) |
May 14, 2015 | 34.09 | 34.26 | 33.90 | 34.08 | 1,755,456 | +0.34(+0.99%) |
May 13, 2015 | 33.90 | 34.27 | 33.61 | 33.74 | 2,213,448 | +0.02(+0.06%) |
May 12, 2015 | 32.80 | 33.81 | 32.67 | 33.73 | 3,119,366 | +0.75(+2.26%) |
May 11, 2015 | 32.80 | 33.30 | 32.80 | 32.98 | 3,129,296 | +0.19(+0.58%) |
May 08, 2015 | 32.27 | 32.98 | 32.27 | 32.79 | 2,521,618 | +0.83(+2.60%) |
May 07, 2015 | 31.64 | 32.13 | 31.64 | 31.96 | 1,944,640 | +0.19(+0.58%) |
May 06, 2015 | 31.77 | 32.19 | 31.45 | 31.77 | 1,846,054 | +0.12(+0.39%) |
May 05, 2015 | 32.26 | 32.47 | 31.55 | 31.65 | 2,178,820 | -0.77(-2.36%) |
May 04, 2015 | 31.50 | 32.61 | 31.50 | 32.41 | 4,135,758 | +0.96(+3.07%) |
May 01, 2015 | 31.07 | 31.62 | 31.07 | 31.45 | 2,498,254 | +0.45(+1.47%) |
Apr 30, 2015 | 31.96 | 32.40 | 30.93 | 31.00 | 4,469,204 | -0.98(-3.06%) |
Apr 29, 2015 | 34.52 | 34.52 | 31.39 | 31.98 | 8,180,844 | -2.55(-7.37%) |
Apr 28, 2015 | 35.89 | 36.42 | 33.90 | 34.52 | 4,604,810 | -0.88(-2.47%) |
Apr 27, 2015 | 37.00 | 37.13 | 35.10 | 35.40 | 4,146,898 | -1.44(-3.91%) |
Apr 24, 2015 | 36.27 | 36.90 | 36.02 | 36.84 | 2,828,850 | +0.56(+1.56%) |
Apr 23, 2015 | 35.41 | 36.34 | 35.23 | 36.27 | 2,137,916 | +0.82(+2.31%) |
Apr 22, 2015 | 35.40 | 35.53 | 35.10 | 35.45 | 1,553,600 | +0.06(+0.17%) |
Apr 21, 2015 | 35.08 | 35.64 | 35.05 | 35.39 | 2,590,850 | +0.48(+1.39%) |
Apr 20, 2015 | 34.50 | 35.04 | 34.50 | 34.91 | 2,949,332 | +0.83(+2.44%) |
Apr 17, 2015 | 34.50 | 34.59 | 33.85 | 34.08 | 2,041,746 | -0.57(-1.66%) |
Apr 16, 2015 | 34.33 | 34.82 | 34.33 | 34.65 | 2,846,306 | +0.75(+2.23%) |
Apr 15, 2015 | 35.30 | 35.33 | 33.83 | 33.90 | 3,248,716 | -1.10(-3.16%) |
Apr 14, 2015 | 35.20 | 35.41 | 34.56 | 35.00 | 2,074,628 | -0.17(-0.50%) |
Apr 13, 2015 | 35.09 | 35.70 | 35.05 | 35.17 | 1,459,896 | +0.09(+0.26%) |
Apr 10, 2015 | 35.38 | 35.53 | 34.88 | 35.09 | 1,735,812 | -0.23(-0.64%) |
Apr 09, 2015 | 35.62 | 35.88 | 35.16 | 35.31 | 1,340,418 | -0.35(-0.98%) |
Apr 08, 2015 | 35.33 | 35.74 | 35.29 | 35.66 | 1,773,258 | +0.40(+1.13%) |
Apr 07, 2015 | 35.59 | 35.91 | 35.24 | 35.26 | 1,359,564 | -0.04(-0.11%) |
Apr 06, 2015 | 35.09 | 35.45 | 34.88 | 35.30 | 3,093,658 | +0.12(+0.34%) |
Apr 02, 2015 | 35.23 | 35.18 | 35.18 | 35.18 | 1,993,000 | -0.05(-0.16%) |