Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.33 | 37.46 | 36.75 | 36.79 | 11,630,792 | -0.04(-0.10%) |
Jun 29, 2015 | 37.41 | 38.02 | 36.79 | 36.83 | 8,798,707 | -1.10(-2.90%) |
Jun 26, 2015 | 38.31 | 38.42 | 37.67 | 37.93 | 16,910,484 | -0.22(-0.59%) |
Jun 25, 2015 | 38.49 | 38.85 | 38.13 | 38.15 | 6,920,910 | -0.05(-0.14%) |
Jun 24, 2015 | 38.48 | 38.63 | 38.06 | 38.21 | 8,277,745 | -0.39(-1.02%) |
Jun 23, 2015 | 38.85 | 39.15 | 38.51 | 38.60 | 8,696,590 | +0.15(+0.40%) |
Jun 22, 2015 | 38.26 | 38.58 | 37.94 | 38.45 | 11,619,401 | +0.84(+2.24%) |
Jun 19, 2015 | 37.61 | 38.34 | 37.46 | 37.61 | 12,493,839 | +0.57(+1.55%) |
Jun 18, 2015 | 36.42 | 37.10 | 36.24 | 37.03 | 8,036,990 | +0.49(+1.35%) |
Jun 17, 2015 | 36.20 | 36.79 | 36.03 | 36.54 | 7,880,792 | +0.21(+0.57%) |
Jun 16, 2015 | 36.41 | 36.73 | 35.86 | 36.33 | 9,284,262 | -0.12(-0.32%) |
Jun 15, 2015 | 36.65 | 36.84 | 36.30 | 36.45 | 10,773,936 | -0.39(-1.07%) |
Jun 12, 2015 | 36.49 | 37.22 | 36.34 | 36.84 | 8,752,162 | +0.30(+0.83%) |
Jun 11, 2015 | 37.01 | 37.43 | 36.49 | 36.54 | 10,337,856 | -0.23(-0.63%) |
Jun 10, 2015 | 36.38 | 37.22 | 36.13 | 36.77 | 12,941,362 | +0.30(+0.83%) |
Jun 09, 2015 | 35.91 | 36.85 | 34.96 | 36.47 | 32,725,738 | -0.03(-0.07%) |
Jun 08, 2015 | 37.95 | 38.17 | 36.41 | 36.50 | 20,499,624 | -1.93(-5.01%) |
Jun 05, 2015 | 38.36 | 38.64 | 37.87 | 38.42 | 11,051,072 | -0.02(-0.05%) |
Jun 04, 2015 | 38.87 | 39.50 | 38.01 | 38.44 | 14,949,537 | -0.29(-0.74%) |
Jun 03, 2015 | 38.98 | 39.20 | 38.47 | 38.73 | 11,039,297 | +0.03(+0.07%) |
Jun 02, 2015 | 38.50 | 39.07 | 38.39 | 38.70 | 20,580,424 | -1.02(-2.57%) |
Jun 01, 2015 | 38.70 | 40.11 | 38.46 | 39.72 | 19,743,796 | +1.28(+3.33%) |
May 29, 2015 | 37.78 | 38.68 | 37.52 | 38.44 | 13,999,828 | +0.60(+1.59%) |
May 28, 2015 | 38.19 | 38.63 | 37.77 | 37.84 | 12,155,342 | -0.25(-0.66%) |
May 27, 2015 | 37.64 | 38.62 | 37.64 | 38.09 | 13,825,501 | +0.61(+1.62%) |
May 26, 2015 | 38.89 | 38.93 | 37.36 | 37.48 | 20,761,616 | -1.19(-3.08%) |
May 22, 2015 | 39.39 | 38.67 | 38.67 | 38.67 | 11,858,054 | -0.51(-1.30%) |
May 21, 2015 | 38.96 | 39.54 | 38.23 | 39.18 | 18,163,724 | +0.12(+0.30%) |
May 20, 2015 | 41.07 | 41.13 | 38.65 | 39.07 | 42,017,920 | -2.32(-5.60%) |
May 19, 2015 | 42.72 | 42.87 | 41.30 | 41.38 | 14,235,061 | -1.04(-2.45%) |
May 18, 2015 | 42.08 | 42.62 | 41.99 | 42.42 | 8,865,370 | +0.33(+0.79%) |
May 15, 2015 | 42.84 | 42.89 | 42.07 | 42.09 | 10,735,916 | -0.36(-0.84%) |
May 14, 2015 | 42.40 | 42.79 | 41.98 | 42.45 | 9,848,523 | +0.56(+1.33%) |
May 13, 2015 | 42.44 | 42.97 | 41.60 | 41.90 | 18,793,198 | +0.61(+1.48%) |
May 12, 2015 | 41.48 | 41.56 | 41.15 | 41.29 | 8,425,970 | -0.64(-1.52%) |
May 11, 2015 | 41.23 | 42.40 | 41.13 | 41.92 | 13,914,018 | +0.57(+1.39%) |
May 08, 2015 | 40.84 | 41.58 | 40.84 | 41.35 | 11,094,986 | +0.73(+1.79%) |
May 07, 2015 | 39.65 | 41.17 | 39.65 | 40.62 | 17,506,354 | +1.16(+2.95%) |
May 06, 2015 | 38.99 | 39.64 | 38.36 | 39.46 | 14,273,201 | +0.22(+0.57%) |
May 05, 2015 | 39.66 | 40.22 | 39.22 | 39.24 | 12,699,570 | -1.24(-3.07%) |
May 04, 2015 | 41.03 | 41.56 | 40.33 | 40.48 | 10,801,848 | -0.33(-0.81%) |
May 01, 2015 | 40.05 | 41.14 | 39.93 | 40.81 | 12,833,508 | +0.91(+2.28%) |
Apr 30, 2015 | 40.00 | 40.86 | 39.65 | 39.90 | 10,357,049 | -0.35(-0.87%) |
Apr 29, 2015 | 40.97 | 41.11 | 39.56 | 40.25 | 12,822,968 | -1.05(-2.53%) |
Apr 28, 2015 | 41.37 | 41.51 | 40.36 | 41.29 | 9,716,764 | -0.22(-0.54%) |
Apr 27, 2015 | 42.04 | 42.10 | 41.41 | 41.51 | 11,187,489 | -0.47(-1.13%) |
Apr 24, 2015 | 41.80 | 42.35 | 41.72 | 41.99 | 11,502,814 | +0.49(+1.18%) |
Apr 23, 2015 | 41.35 | 41.94 | 41.22 | 41.50 | 11,276,157 | -0.09(-0.21%) |
Apr 22, 2015 | 41.43 | 41.67 | 40.82 | 41.59 | 10,840,665 | +0.27(+0.65%) |
Apr 21, 2015 | 41.02 | 41.46 | 40.72 | 41.32 | 10,517,011 | +0.45(+1.09%) |
Apr 20, 2015 | 40.34 | 40.95 | 40.00 | 40.87 | 9,867,552 | +0.87(+2.17%) |
Apr 17, 2015 | 39.97 | 40.42 | 39.84 | 40.00 | 10,720,455 | -0.21(-0.51%) |
Apr 16, 2015 | 39.50 | 40.58 | 39.47 | 40.21 | 14,833,554 | +0.71(+1.79%) |
Apr 15, 2015 | 39.75 | 40.52 | 39.15 | 39.50 | 25,526,608 | +1.00(+2.60%) |
Apr 14, 2015 | 38.48 | 38.60 | 37.94 | 38.50 | 11,451,634 | +0.01(+0.02%) |
Apr 13, 2015 | 38.50 | 39.21 | 38.42 | 38.49 | 11,438,514 | -0.14(-0.37%) |
Apr 10, 2015 | 38.54 | 38.90 | 38.47 | 38.64 | 9,130,457 | +0.08(+0.21%) |
Apr 09, 2015 | 38.81 | 39.30 | 38.22 | 38.56 | 10,858,496 | -0.13(-0.35%) |
Apr 08, 2015 | 37.48 | 38.70 | 37.46 | 38.69 | 15,704,215 | +1.47(+3.96%) |
Apr 07, 2015 | 37.54 | 37.94 | 37.19 | 37.22 | 10,252,695 | -0.11(-0.29%) |
Apr 06, 2015 | 37.01 | 37.46 | 36.66 | 37.32 | 20,699,344 | -0.44(-1.16%) |
Apr 02, 2015 | 38.35 | 37.76 | 37.76 | 37.76 | 17,403,982 | -0.90(-2.33%) |