Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 38.55 | 38.70 | 38.14 | 38.15 | 2,003,607 | -0.35(-0.91%) |
Jun 29, 2015 | 38.97 | 39.06 | 38.41 | 38.50 | 2,499,818 | -1.15(-2.91%) |
Jun 26, 2015 | 39.47 | 39.67 | 39.33 | 39.65 | 1,615,580 | +0.11(+0.28%) |
Jun 25, 2015 | 39.48 | 39.71 | 39.38 | 39.54 | 1,413,402 | +0.22(+0.56%) |
Jun 24, 2015 | 39.28 | 39.57 | 39.15 | 39.32 | 1,426,427 | -0.10(-0.25%) |
Jun 23, 2015 | 39.22 | 39.55 | 39.12 | 39.42 | 5,416,016 | +0.19(+0.49%) |
Jun 22, 2015 | 39.21 | 39.55 | 39.16 | 39.23 | 1,373,127 | +0.29(+0.75%) |
Jun 19, 2015 | 38.99 | 39.35 | 38.81 | 38.94 | 2,286,813 | -0.76(-1.92%) |
Jun 18, 2015 | 40.06 | 40.07 | 39.62 | 39.70 | 1,649,969 | -0.07(-0.17%) |
Jun 17, 2015 | 39.79 | 39.91 | 39.40 | 39.77 | 2,067,049 | +0.01(+0.02%) |
Jun 16, 2015 | 39.50 | 39.79 | 39.38 | 39.76 | 1,159,787 | +0.12(+0.31%) |
Jun 15, 2015 | 39.29 | 39.65 | 39.20 | 39.63 | 1,687,758 | +0.12(+0.32%) |
Jun 12, 2015 | 39.43 | 39.60 | 39.17 | 39.51 | 6,497,417 | -0.20(-0.50%) |
Jun 11, 2015 | 39.83 | 39.93 | 39.38 | 39.71 | 4,046,308 | -0.09(-0.23%) |
Jun 10, 2015 | 39.93 | 40.08 | 39.70 | 39.80 | 10,173,544 | +0.41(+1.05%) |
Jun 09, 2015 | 39.75 | 39.89 | 39.23 | 39.39 | 5,612,519 | -0.16(-0.41%) |
Jun 08, 2015 | 39.91 | 39.96 | 39.24 | 39.55 | 1,849,997 | -0.34(-0.86%) |
Jun 05, 2015 | 39.67 | 40.20 | 39.59 | 39.90 | 1,877,126 | -0.01(-0.02%) |
Jun 04, 2015 | 39.87 | 40.25 | 39.66 | 39.90 | 1,822,702 | -0.28(-0.70%) |
Jun 03, 2015 | 39.65 | 40.28 | 39.61 | 40.18 | 2,049,009 | +0.41(+1.04%) |
Jun 02, 2015 | 39.37 | 40.01 | 39.28 | 39.77 | 2,120,148 | +0.53(+1.35%) |
Jun 01, 2015 | 39.65 | 39.71 | 38.95 | 39.24 | 2,305,028 | -0.46(-1.15%) |
May 29, 2015 | 39.82 | 39.96 | 39.32 | 39.70 | 2,222,927 | -0.44(-1.10%) |
May 28, 2015 | 39.98 | 40.28 | 39.47 | 40.14 | 1,987,918 | +0.12(+0.30%) |
May 27, 2015 | 39.94 | 40.23 | 39.79 | 40.02 | 2,621,540 | +0.10(+0.25%) |
May 26, 2015 | 40.43 | 40.43 | 39.64 | 39.92 | 1,945,213 | -0.83(-2.04%) |
May 22, 2015 | 40.83 | 40.75 | 40.75 | 40.75 | 1,308,137 | -0.32(-0.79%) |
May 21, 2015 | 40.68 | 41.22 | 40.65 | 41.08 | 2,252,807 | +0.39(+0.95%) |
May 20, 2015 | 40.91 | 41.03 | 40.63 | 40.69 | 1,957,477 | -0.16(-0.38%) |
May 19, 2015 | 40.52 | 40.98 | 40.13 | 40.84 | 2,847,098 | +0.21(+0.52%) |
May 18, 2015 | 40.76 | 40.84 | 40.51 | 40.63 | 1,128,048 | -0.24(-0.58%) |
May 15, 2015 | 40.91 | 40.95 | 40.66 | 40.87 | 2,440,995 | -0.17(-0.41%) |
May 14, 2015 | 41.11 | 41.24 | 40.85 | 41.04 | 1,816,760 | +0.16(+0.40%) |
May 13, 2015 | 41.06 | 41.19 | 40.77 | 40.88 | 1,618,727 | -0.01(-0.02%) |
May 12, 2015 | 40.81 | 41.19 | 40.75 | 40.88 | 1,533,110 | +0.11(+0.26%) |
May 11, 2015 | 40.93 | 41.15 | 40.65 | 40.78 | 1,150,976 | -0.10(-0.24%) |
May 08, 2015 | 40.94 | 41.05 | 40.71 | 40.88 | 2,072,298 | +0.29(+0.72%) |
May 07, 2015 | 40.85 | 40.85 | 40.10 | 40.58 | 2,277,253 | -0.42(-1.02%) |
May 06, 2015 | 41.34 | 41.41 | 40.67 | 41.00 | 2,212,063 | -0.15(-0.36%) |
May 05, 2015 | 41.49 | 41.62 | 40.95 | 41.15 | 1,605,213 | -0.36(-0.87%) |
May 04, 2015 | 41.37 | 41.54 | 41.25 | 41.51 | 1,465,283 | +0.33(+0.80%) |
May 01, 2015 | 41.36 | 41.39 | 41.09 | 41.18 | 1,765,204 | -0.29(-0.71%) |
Apr 30, 2015 | 41.81 | 41.81 | 41.22 | 41.47 | 2,764,640 | -0.50(-1.19%) |
Apr 29, 2015 | 41.84 | 42.10 | 41.77 | 41.97 | 2,055,774 | +0.02(+0.04%) |
Apr 28, 2015 | 41.57 | 41.96 | 41.41 | 41.95 | 2,097,044 | +0.37(+0.89%) |
Apr 27, 2015 | 41.51 | 41.69 | 41.42 | 41.59 | 1,974,464 | +0.29(+0.69%) |
Apr 24, 2015 | 41.49 | 41.52 | 41.10 | 41.30 | 1,413,987 | -0.03(-0.06%) |
Apr 23, 2015 | 40.73 | 41.48 | 40.61 | 41.32 | 3,027,811 | +0.52(+1.27%) |
Apr 22, 2015 | 40.84 | 40.89 | 40.37 | 40.81 | 2,347,094 | +0.04(+0.09%) |
Apr 21, 2015 | 41.04 | 41.06 | 40.61 | 40.77 | 2,015,666 | +0.19(+0.46%) |
Apr 20, 2015 | 40.42 | 40.73 | 40.37 | 40.58 | 1,892,596 | +0.25(+0.62%) |
Apr 17, 2015 | 40.64 | 40.74 | 40.09 | 40.33 | 2,697,642 | -0.39(-0.96%) |
Apr 16, 2015 | 40.36 | 40.86 | 40.22 | 40.72 | 3,737,798 | +0.40(+0.98%) |
Apr 15, 2015 | 39.19 | 40.43 | 39.17 | 40.33 | 4,417,353 | +1.03(+2.61%) |
Apr 14, 2015 | 39.19 | 39.44 | 39.16 | 39.30 | 3,320,089 | +0.42(+1.08%) |
Apr 13, 2015 | 38.65 | 38.90 | 38.56 | 38.88 | 1,962,752 | +0.23(+0.60%) |
Apr 10, 2015 | 38.45 | 38.67 | 38.35 | 38.65 | 2,161,939 | +0.27(+0.72%) |
Apr 09, 2015 | 38.19 | 38.48 | 38.14 | 38.37 | 2,585,020 | +0.18(+0.48%) |
Apr 08, 2015 | 38.26 | 38.56 | 38.03 | 38.19 | 2,438,373 | +0.18(+0.48%) |
Apr 07, 2015 | 37.77 | 38.26 | 37.73 | 38.01 | 1,909,686 | +0.27(+0.73%) |
Apr 06, 2015 | 37.49 | 38.11 | 37.41 | 37.73 | 2,837,646 | +0.39(+1.05%) |
Apr 02, 2015 | 37.03 | 37.34 | 37.34 | 37.34 | 2,344,870 | +0.43(+1.18%) |