Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.50 | 36.42 | 34.44 | 36.22 | 26,093,148 | +2.01(+5.88%) |
Jun 29, 2015 | 34.47 | 35.09 | 34.15 | 34.21 | 25,208,030 | -1.05(-2.98%) |
Jun 26, 2015 | 34.97 | 35.33 | 34.67 | 35.26 | 17,387,972 | +0.09(+0.26%) |
Jun 25, 2015 | 35.36 | 35.36 | 35.00 | 35.17 | 10,736,867 | +0.00(+0.00%) |
Jun 24, 2015 | 35.40 | 35.75 | 35.10 | 35.17 | 13,014,869 | -0.20(-0.57%) |
Jun 23, 2015 | 35.78 | 36.20 | 34.96 | 35.37 | 25,884,604 | -0.18(-0.51%) |
Jun 22, 2015 | 35.95 | 36.00 | 35.34 | 35.55 | 21,435,128 | -0.31(-0.86%) |
Jun 19, 2015 | 34.97 | 36.28 | 34.85 | 35.86 | 33,674,912 | +1.20(+3.46%) |
Jun 18, 2015 | 34.63 | 35.04 | 34.45 | 34.66 | 19,437,284 | -0.03(-0.09%) |
Jun 17, 2015 | 34.99 | 35.02 | 34.17 | 34.69 | 27,267,068 | -0.13(-0.37%) |
Jun 16, 2015 | 34.23 | 35.20 | 33.51 | 34.82 | 49,830,648 | +0.15(+0.43%) |
Jun 15, 2015 | 35.24 | 35.26 | 34.31 | 34.67 | 32,899,484 | -1.23(-3.43%) |
Jun 12, 2015 | 36.90 | 37.25 | 35.55 | 35.90 | 60,914,448 | +0.06(+0.17%) |
Jun 11, 2015 | 35.92 | 36.17 | 35.79 | 35.84 | 20,283,322 | -0.01(-0.03%) |
Jun 10, 2015 | 36.01 | 36.17 | 35.60 | 35.85 | 12,629,724 | -0.03(-0.08%) |
Jun 09, 2015 | 36.50 | 36.46 | 35.56 | 35.88 | 14,024,988 | -0.58(-1.59%) |
Jun 08, 2015 | 36.91 | 36.98 | 36.41 | 36.46 | 11,755,606 | -0.54(-1.46%) |
Jun 05, 2015 | 36.79 | 37.23 | 36.66 | 37.00 | 11,854,282 | +0.29(+0.79%) |
Jun 04, 2015 | 37.17 | 37.79 | 36.51 | 36.71 | 23,751,572 | -0.29(-0.78%) |
Jun 03, 2015 | 36.51 | 37.17 | 36.48 | 37.00 | 13,993,854 | +0.60(+1.65%) |
Jun 02, 2015 | 36.45 | 36.60 | 36.16 | 36.40 | 13,123,491 | -0.23(-0.63%) |
Jun 01, 2015 | 36.69 | 36.83 | 36.43 | 36.63 | 10,001,126 | -0.04(-0.11%) |
May 29, 2015 | 37.05 | 37.07 | 36.53 | 36.67 | 16,849,058 | -0.16(-0.43%) |
May 28, 2015 | 36.49 | 37.33 | 36.37 | 36.83 | 17,906,916 | +0.42(+1.15%) |
May 27, 2015 | 36.50 | 36.65 | 36.11 | 36.41 | 14,459,466 | -0.10(-0.27%) |
May 26, 2015 | 36.67 | 36.83 | 36.37 | 36.51 | 13,060,223 | -0.09(-0.25%) |
May 22, 2015 | 36.70 | 36.60 | 36.60 | 36.60 | 9,861,800 | -0.08(-0.22%) |
May 21, 2015 | 36.81 | 36.94 | 36.39 | 36.68 | 17,440,032 | -0.10(-0.27%) |
May 20, 2015 | 37.49 | 37.94 | 36.54 | 36.78 | 23,390,564 | -0.72(-1.92%) |
May 19, 2015 | 37.14 | 37.88 | 36.90 | 37.50 | 26,931,912 | +0.22(+0.59%) |
May 18, 2015 | 37.10 | 37.57 | 36.90 | 37.28 | 11,228,998 | +0.18(+0.49%) |
May 15, 2015 | 37.36 | 37.80 | 37.00 | 37.10 | 16,799,060 | -0.23(-0.62%) |
May 14, 2015 | 37.93 | 38.08 | 37.27 | 37.33 | 14,241,457 | -0.39(-1.03%) |
May 13, 2015 | 37.66 | 38.20 | 37.53 | 37.72 | 14,067,267 | +0.24(+0.64%) |
May 12, 2015 | 37.29 | 37.80 | 37.06 | 37.48 | 11,779,046 | +0.17(+0.46%) |
May 11, 2015 | 37.58 | 37.86 | 37.20 | 37.31 | 12,300,424 | -0.28(-0.74%) |
May 08, 2015 | 38.02 | 38.20 | 37.55 | 37.59 | 14,395,832 | -0.12(-0.32%) |
May 07, 2015 | 37.24 | 37.88 | 36.95 | 37.71 | 21,251,876 | +0.45(+1.21%) |
May 06, 2015 | 37.69 | 37.78 | 36.52 | 37.26 | 29,084,424 | -0.16(-0.43%) |
May 05, 2015 | 38.00 | 38.61 | 37.36 | 37.42 | 22,578,746 | -0.46(-1.21%) |
May 04, 2015 | 38.72 | 38.96 | 37.55 | 37.88 | 27,612,854 | +0.04(+0.11%) |
May 01, 2015 | 39.19 | 39.24 | 37.37 | 37.84 | 37,785,544 | -1.12(-2.87%) |
Apr 30, 2015 | 39.28 | 39.73 | 38.48 | 38.96 | 46,635,560 | +0.47(+1.22%) |
Apr 29, 2015 | 40.21 | 41.09 | 38.08 | 38.49 | 120,421,160 | -3.78(-8.94%) |
Apr 28, 2015 | 52.16 | 52.22 | 38.38 | 42.27 | 77,092,312 | -9.39(-18.18%) |
Apr 27, 2015 | 50.84 | 52.54 | 50.82 | 51.66 | 23,914,298 | +0.84(+1.65%) |
Apr 24, 2015 | 51.85 | 51.96 | 50.24 | 50.82 | 14,896,860 | -0.59(-1.15%) |
Apr 23, 2015 | 51.87 | 52.20 | 51.22 | 51.41 | 11,477,298 | -0.32(-0.62%) |
Apr 22, 2015 | 51.48 | 52.09 | 51.32 | 51.73 | 11,471,190 | +0.41(+0.80%) |
Apr 21, 2015 | 51.68 | 51.85 | 51.10 | 51.32 | 8,446,943 | -0.08(-0.16%) |
Apr 20, 2015 | 51.07 | 51.48 | 50.51 | 51.40 | 10,994,447 | +0.74(+1.46%) |
Apr 17, 2015 | 51.71 | 52.16 | 50.19 | 50.66 | 16,676,896 | -1.37(-2.63%) |
Apr 16, 2015 | 51.30 | 52.34 | 51.14 | 52.03 | 14,303,425 | +0.73(+1.42%) |
Apr 15, 2015 | 51.33 | 51.87 | 50.91 | 51.30 | 13,179,197 | +0.10(+0.20%) |
Apr 14, 2015 | 51.75 | 51.81 | 50.68 | 51.20 | 12,220,426 | -0.42(-0.81%) |
Apr 13, 2015 | 51.99 | 52.29 | 51.45 | 51.62 | 12,290,705 | -0.32(-0.62%) |
Apr 10, 2015 | 52.29 | 52.45 | 51.39 | 51.94 | 13,271,155 | -0.23(-0.44%) |
Apr 09, 2015 | 52.15 | 52.99 | 51.54 | 52.17 | 17,867,798 | -0.13(-0.25%) |
Apr 08, 2015 | 53.32 | 53.49 | 51.95 | 52.30 | 22,350,800 | -0.57(-1.08%) |
Apr 07, 2015 | 51.01 | 53.28 | 50.86 | 52.87 | 37,009,128 | +2.03(+3.99%) |
Apr 06, 2015 | 50.03 | 51.16 | 49.87 | 50.84 | 14,536,745 | +0.42(+0.83%) |
Apr 02, 2015 | 50.64 | 50.42 | 50.42 | 50.42 | 13,423,900 | -0.05(-0.10%) |