Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 36.90 | 36.92 | 36.53 | 36.80 | 31,254,656 | +0.88(+2.44%) |
Jun 29, 2015 | 36.28 | 36.46 | 35.91 | 35.93 | 32,148,556 | -0.97(-2.62%) |
Jun 26, 2015 | 37.16 | 37.37 | 36.85 | 36.89 | 35,176,284 | -1.08(-2.84%) |
Jun 25, 2015 | 38.24 | 38.25 | 37.95 | 37.97 | 18,041,194 | -0.64(-1.65%) |
Jun 24, 2015 | 38.79 | 38.94 | 38.55 | 38.61 | 20,405,378 | +0.09(+0.23%) |
Jun 23, 2015 | 37.65 | 38.59 | 38.43 | 38.52 | 23,940,640 | +0.87(+2.32%) |
Jun 22, 2015 | 37.68 | 37.85 | 37.52 | 37.65 | 23,292,726 | +0.48(+1.30%) |
Jun 19, 2015 | 37.11 | 37.32 | 37.08 | 37.16 | 28,454,500 | -0.34(-0.91%) |
Jun 18, 2015 | 37.21 | 37.57 | 37.18 | 37.51 | 20,981,236 | +0.07(+0.19%) |
Jun 17, 2015 | 37.46 | 37.64 | 37.18 | 37.43 | 20,252,306 | +0.11(+0.30%) |
Jun 16, 2015 | 37.12 | 37.38 | 37.04 | 37.32 | 24,920,046 | -0.49(-1.30%) |
Jun 15, 2015 | 37.91 | 37.94 | 37.73 | 37.82 | 25,594,852 | -1.18(-3.03%) |
Jun 12, 2015 | 38.67 | 39.09 | 38.90 | 39.00 | 21,119,782 | +0.33(+0.84%) |
Jun 11, 2015 | 38.62 | 38.80 | 38.50 | 38.67 | 42,994,388 | +0.33(+0.87%) |
Jun 10, 2015 | 38.02 | 38.43 | 38.01 | 38.34 | 34,665,768 | -0.37(-0.94%) |
Jun 09, 2015 | 38.44 | 38.73 | 38.41 | 38.70 | 34,784,268 | -0.54(-1.38%) |
Jun 08, 2015 | 39.19 | 39.35 | 39.16 | 39.24 | 23,700,908 | +0.36(+0.92%) |
Jun 05, 2015 | 38.70 | 38.96 | 38.54 | 38.89 | 19,374,686 | -0.30(-0.77%) |
Jun 04, 2015 | 39.40 | 39.44 | 39.11 | 39.19 | 15,010,434 | -0.25(-0.62%) |
Jun 03, 2015 | 39.28 | 39.55 | 39.20 | 39.44 | 15,877,056 | +0.27(+0.69%) |
Jun 02, 2015 | 39.09 | 39.36 | 39.05 | 39.17 | 13,645,196 | +0.01(+0.02%) |
Jun 01, 2015 | 39.35 | 39.38 | 39.04 | 39.16 | 23,546,302 | +0.43(+1.11%) |
May 29, 2015 | 39.30 | 39.36 | 38.69 | 38.73 | 33,042,026 | -0.73(-1.85%) |
May 28, 2015 | 39.40 | 39.59 | 39.19 | 39.46 | 40,105,868 | -1.49(-3.63%) |
May 27, 2015 | 40.71 | 41.01 | 40.61 | 40.94 | 21,352,970 | -0.04(-0.10%) |
May 26, 2015 | 41.35 | 41.37 | 40.83 | 40.98 | 26,591,402 | +0.21(+0.51%) |
May 22, 2015 | 40.61 | 40.78 | 40.78 | 40.78 | 35,366,380 | +1.19(+3.01%) |
May 21, 2015 | 39.52 | 39.64 | 39.44 | 39.59 | 13,885,456 | -0.16(-0.40%) |
May 20, 2015 | 39.71 | 39.86 | 39.52 | 39.75 | 18,433,948 | -0.39(-0.97%) |
May 19, 2015 | 40.13 | 40.19 | 39.98 | 40.13 | 20,696,436 | +0.54(+1.36%) |
May 18, 2015 | 39.55 | 39.71 | 39.44 | 39.59 | 21,817,202 | -0.60(-1.48%) |
May 15, 2015 | 39.94 | 40.24 | 39.89 | 40.19 | 32,264,330 | +0.75(+1.89%) |
May 14, 2015 | 39.28 | 39.50 | 39.24 | 39.44 | 19,658,424 | +0.36(+0.91%) |
May 13, 2015 | 39.24 | 39.45 | 39.05 | 39.09 | 18,287,156 | -0.46(-1.16%) |
May 12, 2015 | 39.22 | 39.60 | 39.21 | 39.55 | 21,708,256 | -0.22(-0.56%) |
May 11, 2015 | 40.31 | 40.33 | 39.74 | 39.77 | 21,668,408 | -0.35(-0.87%) |
May 08, 2015 | 40.02 | 40.29 | 39.93 | 40.12 | 24,062,414 | +0.97(+2.48%) |
May 07, 2015 | 38.92 | 39.17 | 38.82 | 39.15 | 25,643,762 | -0.02(-0.04%) |
May 06, 2015 | 40.00 | 40.07 | 39.10 | 39.17 | 34,551,676 | -0.81(-2.03%) |
May 05, 2015 | 40.31 | 40.43 | 39.91 | 39.98 | 33,689,136 | -1.49(-3.60%) |
May 04, 2015 | 41.02 | 41.60 | 40.97 | 41.47 | 33,556,492 | +0.33(+0.79%) |
May 01, 2015 | 40.90 | 41.27 | 40.84 | 41.14 | 19,210,536 | +0.37(+0.92%) |
Apr 30, 2015 | 40.96 | 41.03 | 40.72 | 40.77 | 29,020,346 | -0.52(-1.25%) |
Apr 29, 2015 | 41.36 | 41.48 | 41.05 | 41.29 | 30,100,874 | -0.58(-1.38%) |
Apr 28, 2015 | 41.81 | 41.91 | 41.60 | 41.87 | 17,667,152 | -0.00(-0.00%) |
Apr 27, 2015 | 41.84 | 41.98 | 41.64 | 41.87 | 28,115,632 | +0.63(+1.52%) |
Apr 24, 2015 | 41.29 | 41.35 | 41.15 | 41.24 | 15,905,222 | +0.06(+0.14%) |
Apr 23, 2015 | 40.99 | 41.33 | 40.95 | 41.18 | 17,161,836 | -0.43(-1.03%) |
Apr 22, 2015 | 41.44 | 41.63 | 41.36 | 41.61 | 22,634,704 | +0.71(+1.73%) |
Apr 21, 2015 | 41.10 | 41.16 | 40.82 | 40.90 | 22,928,080 | +0.87(+2.16%) |
Apr 20, 2015 | 39.82 | 40.18 | 39.77 | 40.04 | 25,663,276 | +0.30(+0.76%) |
Apr 17, 2015 | 39.41 | 39.89 | 39.30 | 39.74 | 52,900,856 | -1.75(-4.21%) |
Apr 16, 2015 | 41.19 | 41.75 | 41.07 | 41.48 | 25,619,770 | +0.71(+1.73%) |
Apr 15, 2015 | 40.59 | 40.82 | 40.48 | 40.78 | 17,452,078 | +0.28(+0.69%) |
Apr 14, 2015 | 40.13 | 40.65 | 40.02 | 40.50 | 25,475,496 | -0.28(-0.68%) |
Apr 13, 2015 | 41.17 | 41.31 | 40.71 | 40.78 | 37,677,276 | +0.44(+1.08%) |
Apr 10, 2015 | 39.90 | 40.44 | 39.77 | 40.34 | 42,958,824 | -0.26(-0.65%) |
Apr 09, 2015 | 39.78 | 40.70 | 39.74 | 40.60 | 63,512,968 | +1.51(+3.86%) |
Apr 08, 2015 | 38.96 | 39.25 | 38.68 | 39.09 | 64,187,868 | +2.26(+6.15%) |
Apr 07, 2015 | 36.93 | 37.09 | 36.81 | 36.83 | 22,440,420 | +0.12(+0.32%) |
Apr 06, 2015 | 36.38 | 36.91 | 36.38 | 36.71 | 17,729,400 | +0.44(+1.23%) |
Apr 02, 2015 | 36.09 | 36.27 | 36.27 | 36.27 | 20,767,536 | +0.37(+1.02%) |