Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 38.25 | 39.39 | 38.23 | 38.97 | 5,297,969 | +1.09(+2.87%) |
Jun 29, 2015 | 38.13 | 38.68 | 37.84 | 37.88 | 3,802,354 | -0.83(-2.15%) |
Jun 26, 2015 | 38.16 | 38.94 | 38.12 | 38.71 | 12,393,190 | +0.39(+1.03%) |
Jun 25, 2015 | 38.57 | 38.76 | 38.01 | 38.32 | 3,776,995 | -0.18(-0.46%) |
Jun 24, 2015 | 38.80 | 39.18 | 38.48 | 38.50 | 4,740,456 | -0.38(-0.98%) |
Jun 23, 2015 | 38.71 | 39.10 | 38.51 | 38.88 | 5,434,434 | +0.22(+0.58%) |
Jun 22, 2015 | 38.86 | 38.89 | 38.39 | 38.66 | 3,430,365 | -0.01(-0.02%) |
Jun 19, 2015 | 38.59 | 39.32 | 38.54 | 38.66 | 5,766,332 | -0.03(-0.08%) |
Jun 18, 2015 | 38.40 | 39.12 | 38.39 | 38.69 | 5,024,365 | +0.48(+1.25%) |
Jun 17, 2015 | 38.44 | 39.07 | 37.70 | 38.22 | 5,808,750 | +0.08(+0.22%) |
Jun 16, 2015 | 37.94 | 38.29 | 37.60 | 38.13 | 4,093,836 | +0.10(+0.25%) |
Jun 15, 2015 | 37.71 | 38.13 | 37.62 | 38.04 | 4,898,128 | +0.02(+0.06%) |
Jun 12, 2015 | 38.51 | 38.51 | 37.54 | 38.01 | 5,640,218 | -0.74(-1.92%) |
Jun 11, 2015 | 38.14 | 39.07 | 37.93 | 38.76 | 5,559,237 | +0.85(+2.23%) |
Jun 10, 2015 | 37.18 | 38.08 | 37.18 | 37.91 | 6,442,890 | +0.92(+2.48%) |
Jun 09, 2015 | 37.54 | 37.71 | 36.99 | 37.00 | 6,676,732 | -0.42(-1.12%) |
Jun 08, 2015 | 37.55 | 38.05 | 37.35 | 37.42 | 4,083,135 | -0.17(-0.46%) |
Jun 05, 2015 | 37.30 | 37.81 | 37.23 | 37.59 | 7,804,716 | +0.22(+0.59%) |
Jun 04, 2015 | 37.74 | 37.98 | 37.23 | 37.37 | 8,113,769 | -0.70(-1.83%) |
Jun 03, 2015 | 38.26 | 38.44 | 37.86 | 38.07 | 6,936,971 | -0.31(-0.81%) |
Jun 02, 2015 | 38.51 | 38.66 | 37.96 | 38.38 | 5,167,067 | -0.19(-0.50%) |
Jun 01, 2015 | 38.42 | 39.07 | 38.42 | 38.57 | 6,299,521 | +0.03(+0.09%) |
May 29, 2015 | 38.36 | 39.11 | 38.17 | 38.54 | 7,564,475 | +0.26(+0.67%) |
May 28, 2015 | 37.59 | 38.39 | 37.38 | 38.28 | 4,903,770 | +0.67(+1.79%) |
May 27, 2015 | 37.77 | 38.06 | 37.36 | 37.60 | 6,295,150 | +0.19(+0.52%) |
May 26, 2015 | 38.25 | 38.36 | 37.13 | 37.41 | 8,689,213 | -0.98(-2.56%) |
May 22, 2015 | 38.47 | 38.39 | 38.39 | 38.39 | 11,646,494 | -0.22(-0.56%) |
May 21, 2015 | 38.85 | 39.05 | 38.56 | 38.61 | 5,651,852 | -0.25(-0.64%) |
May 20, 2015 | 39.02 | 39.09 | 38.56 | 38.86 | 4,783,380 | +0.03(+0.07%) |
May 19, 2015 | 38.30 | 38.92 | 38.84 | 38.83 | 4,621,392 | -0.00(-0.01%) |
May 18, 2015 | 38.44 | 38.92 | 38.15 | 38.84 | 3,447,058 | +0.49(+1.28%) |
May 15, 2015 | 38.76 | 38.78 | 37.98 | 38.35 | 4,315,615 | -0.47(-1.20%) |
May 14, 2015 | 38.07 | 38.91 | 38.02 | 38.81 | 5,049,859 | +0.90(+2.38%) |
May 13, 2015 | 37.82 | 38.06 | 37.60 | 37.91 | 4,046,169 | +0.35(+0.94%) |
May 12, 2015 | 37.88 | 37.88 | 37.30 | 37.56 | 4,894,377 | -0.35(-0.93%) |
May 11, 2015 | 39.30 | 39.34 | 37.60 | 37.91 | 6,060,207 | -0.96(-2.48%) |
May 08, 2015 | 38.19 | 39.11 | 37.70 | 38.88 | 7,002,366 | +0.81(+2.13%) |
May 07, 2015 | 37.44 | 38.35 | 37.05 | 38.06 | 6,414,895 | +0.62(+1.65%) |
May 06, 2015 | 38.10 | 38.15 | 36.97 | 37.45 | 6,608,859 | -0.30(-0.80%) |
May 05, 2015 | 37.70 | 37.92 | 37.49 | 37.75 | 5,190,676 | +0.22(+0.57%) |
May 04, 2015 | 37.97 | 38.25 | 37.47 | 37.53 | 5,518,208 | -0.52(-1.37%) |
May 01, 2015 | 36.69 | 38.25 | 36.57 | 38.05 | 7,686,520 | +1.52(+4.15%) |
Apr 30, 2015 | 38.62 | 38.76 | 36.23 | 36.54 | 13,570,564 | -1.47(-3.86%) |
Apr 29, 2015 | 38.32 | 38.50 | 37.65 | 38.01 | 6,530,178 | +0.01(+0.02%) |
Apr 28, 2015 | 38.05 | 38.36 | 37.86 | 38.00 | 4,263,183 | -0.16(-0.42%) |
Apr 27, 2015 | 38.48 | 38.58 | 38.09 | 38.16 | 6,608,684 | -0.08(-0.20%) |
Apr 24, 2015 | 37.55 | 38.34 | 37.55 | 38.23 | 5,684,843 | +0.54(+1.44%) |
Apr 23, 2015 | 37.88 | 37.99 | 37.27 | 37.69 | 4,873,715 | -0.16(-0.43%) |
Apr 22, 2015 | 37.29 | 37.88 | 37.10 | 37.86 | 6,046,648 | +0.79(+2.12%) |
Apr 21, 2015 | 36.83 | 37.19 | 36.70 | 37.07 | 4,335,525 | +0.25(+0.68%) |
Apr 20, 2015 | 36.82 | 37.29 | 36.57 | 36.82 | 6,033,990 | +0.23(+0.62%) |
Apr 17, 2015 | 36.93 | 37.17 | 36.41 | 36.59 | 7,047,451 | -0.47(-1.28%) |
Apr 16, 2015 | 36.33 | 37.32 | 36.21 | 37.07 | 8,498,696 | +0.73(+2.01%) |
Apr 15, 2015 | 36.52 | 37.05 | 36.30 | 36.34 | 7,300,697 | -0.00(-0.01%) |
Apr 14, 2015 | 36.27 | 36.57 | 36.04 | 36.34 | 8,300,324 | +0.31(+0.85%) |
Apr 13, 2015 | 37.19 | 37.32 | 35.88 | 36.03 | 10,101,877 | -1.19(-3.20%) |
Apr 10, 2015 | 37.10 | 37.26 | 36.87 | 37.22 | 3,652,738 | +0.21(+0.56%) |
Apr 09, 2015 | 36.57 | 37.19 | 36.34 | 37.02 | 7,375,652 | +0.45(+1.24%) |
Apr 08, 2015 | 36.86 | 37.06 | 36.45 | 36.56 | 5,879,536 | +0.15(+0.41%) |
Apr 07, 2015 | 36.69 | 36.77 | 36.04 | 36.41 | 8,018,368 | -0.11(-0.30%) |
Apr 06, 2015 | 36.19 | 36.93 | 35.94 | 36.53 | 6,890,531 | +0.54(+1.50%) |
Apr 02, 2015 | 37.67 | 35.98 | 35.98 | 35.98 | 23,246,950 | -1.73(-4.60%) |