Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 40.20 | 40.38 | 40.00 | 40.07 | 1,577,362 | +0.16(+0.39%) |
Jun 29, 2015 | 40.18 | 40.42 | 39.89 | 39.92 | 1,657,322 | -0.46(-1.13%) |
Jun 26, 2015 | 40.21 | 40.38 | 40.01 | 40.37 | 3,382,810 | +0.34(+0.85%) |
Jun 25, 2015 | 40.08 | 40.21 | 39.88 | 40.03 | 898,045 | -0.06(-0.16%) |
Jun 24, 2015 | 40.57 | 40.60 | 40.03 | 40.10 | 874,937 | -0.42(-1.03%) |
Jun 23, 2015 | 40.74 | 40.74 | 40.38 | 40.51 | 1,134,175 | -0.06(-0.16%) |
Jun 22, 2015 | 40.51 | 40.96 | 40.38 | 40.58 | 845,537 | +0.21(+0.53%) |
Jun 19, 2015 | 40.49 | 40.62 | 40.32 | 40.36 | 2,158,117 | -0.28(-0.68%) |
Jun 18, 2015 | 40.06 | 40.82 | 40.06 | 40.64 | 1,510,100 | +0.65(+1.63%) |
Jun 17, 2015 | 39.76 | 40.02 | 39.57 | 39.99 | 1,308,512 | +0.37(+0.94%) |
Jun 16, 2015 | 38.91 | 39.65 | 38.88 | 39.62 | 960,672 | +0.75(+1.93%) |
Jun 15, 2015 | 39.06 | 39.26 | 38.70 | 38.86 | 1,055,345 | -0.40(-1.03%) |
Jun 12, 2015 | 39.24 | 39.44 | 39.07 | 39.27 | 915,307 | -0.04(-0.10%) |
Jun 11, 2015 | 39.54 | 39.61 | 39.26 | 39.31 | 1,180,650 | -0.07(-0.17%) |
Jun 10, 2015 | 39.14 | 39.42 | 39.03 | 39.38 | 1,501,277 | +0.51(+1.32%) |
Jun 09, 2015 | 38.99 | 39.17 | 38.78 | 38.86 | 1,556,862 | -0.11(-0.28%) |
Jun 08, 2015 | 38.84 | 39.26 | 38.40 | 38.97 | 1,289,070 | +0.08(+0.20%) |
Jun 05, 2015 | 39.39 | 39.45 | 38.69 | 38.90 | 2,185,097 | -0.49(-1.24%) |
Jun 04, 2015 | 38.69 | 39.78 | 38.69 | 39.38 | 2,442,655 | +0.68(+1.77%) |
Jun 03, 2015 | 37.82 | 38.71 | 37.76 | 38.70 | 1,841,807 | +0.96(+2.54%) |
Jun 02, 2015 | 37.45 | 37.94 | 37.31 | 37.74 | 1,788,455 | +0.29(+0.77%) |
Jun 01, 2015 | 37.71 | 37.83 | 37.25 | 37.45 | 1,651,315 | -0.26(-0.68%) |
May 29, 2015 | 37.90 | 38.04 | 37.69 | 37.71 | 1,527,012 | -0.23(-0.61%) |
May 28, 2015 | 37.64 | 38.05 | 37.56 | 37.94 | 985,022 | +0.36(+0.96%) |
May 27, 2015 | 37.80 | 37.82 | 37.51 | 37.58 | 1,183,535 | -0.11(-0.29%) |
May 26, 2015 | 37.84 | 38.00 | 37.66 | 37.69 | 964,700 | -0.11(-0.30%) |
May 22, 2015 | 37.89 | 37.80 | 37.80 | 37.80 | 1,538,000 | -0.13(-0.34%) |
May 21, 2015 | 38.00 | 38.16 | 37.67 | 37.93 | 876,395 | -0.12(-0.30%) |
May 20, 2015 | 38.15 | 38.19 | 37.95 | 38.04 | 701,552 | -0.10(-0.26%) |
May 19, 2015 | 38.12 | 38.31 | 38.02 | 38.14 | 770,042 | +0.11(+0.28%) |
May 18, 2015 | 38.04 | 38.17 | 37.89 | 38.04 | 892,800 | +0.02(+0.04%) |
May 15, 2015 | 37.87 | 38.08 | 37.74 | 38.02 | 1,287,272 | +0.28(+0.75%) |
May 14, 2015 | 37.17 | 37.79 | 37.14 | 37.74 | 897,180 | +0.84(+2.27%) |
May 13, 2015 | 36.76 | 37.15 | 36.76 | 36.90 | 867,242 | +0.00(+0.00%) |
May 12, 2015 | 36.74 | 37.11 | 36.63 | 36.90 | 1,135,380 | -0.27(-0.72%) |
May 11, 2015 | 36.86 | 37.53 | 36.99 | 37.17 | 2,244,875 | +0.18(+0.48%) |
May 08, 2015 | 36.76 | 37.12 | 36.63 | 36.99 | 1,071,520 | +0.61(+1.68%) |
May 07, 2015 | 36.15 | 36.56 | 36.02 | 36.38 | 1,019,722 | +0.12(+0.33%) |
May 06, 2015 | 36.49 | 36.60 | 36.08 | 36.26 | 728,175 | -0.16(-0.45%) |
May 05, 2015 | 36.75 | 36.97 | 36.40 | 36.42 | 1,093,275 | -0.41(-1.11%) |
May 04, 2015 | 36.54 | 36.97 | 36.54 | 36.83 | 903,012 | +0.20(+0.53%) |
May 01, 2015 | 36.10 | 36.67 | 36.10 | 36.64 | 1,183,270 | +0.54(+1.51%) |
Apr 30, 2015 | 36.40 | 36.58 | 35.96 | 36.09 | 1,606,307 | -0.37(-1.01%) |
Apr 29, 2015 | 36.57 | 36.86 | 36.40 | 36.46 | 1,017,297 | -0.43(-1.17%) |
Apr 28, 2015 | 36.47 | 37.01 | 36.45 | 36.89 | 1,024,772 | +0.42(+1.15%) |
Apr 27, 2015 | 36.60 | 36.72 | 36.45 | 36.47 | 1,067,052 | -0.06(-0.18%) |
Apr 24, 2015 | 36.76 | 36.92 | 36.47 | 36.54 | 775,380 | -0.13(-0.35%) |
Apr 23, 2015 | 36.90 | 36.98 | 36.66 | 36.66 | 917,042 | -0.40(-1.07%) |
Apr 22, 2015 | 37.22 | 37.30 | 36.84 | 37.06 | 868,805 | -0.26(-0.71%) |
Apr 21, 2015 | 37.34 | 37.55 | 37.02 | 37.32 | 1,113,947 | +0.00(+0.00%) |
Apr 20, 2015 | 37.12 | 37.48 | 37.12 | 37.32 | 1,032,805 | +0.32(+0.86%) |
Apr 17, 2015 | 37.14 | 37.18 | 36.79 | 37.00 | 1,036,825 | -0.30(-0.80%) |
Apr 16, 2015 | 37.21 | 37.42 | 36.94 | 37.30 | 795,732 | +0.09(+0.24%) |
Apr 15, 2015 | 37.28 | 37.40 | 37.09 | 37.22 | 708,135 | +0.13(+0.36%) |
Apr 14, 2015 | 36.95 | 37.15 | 36.77 | 37.08 | 621,377 | +0.06(+0.15%) |
Apr 13, 2015 | 37.53 | 37.60 | 37.02 | 37.03 | 1,127,252 | -0.41(-1.10%) |
Apr 10, 2015 | 37.19 | 37.55 | 37.13 | 37.44 | 1,314,365 | +0.14(+0.39%) |
Apr 09, 2015 | 36.77 | 37.39 | 36.70 | 37.30 | 2,081,480 | +0.41(+1.12%) |
Apr 08, 2015 | 37.10 | 37.14 | 36.72 | 36.88 | 1,145,415 | -0.16(-0.44%) |
Apr 07, 2015 | 36.86 | 37.28 | 36.72 | 37.05 | 1,280,520 | +0.16(+0.42%) |
Apr 06, 2015 | 36.30 | 37.01 | 36.17 | 36.89 | 1,166,157 | +0.46(+1.26%) |
Apr 02, 2015 | 35.58 | 36.43 | 36.43 | 36.43 | 2,704,500 | +0.80(+2.23%) |