Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.20 | 37.33 | 36.62 | 36.66 | 11,672,161 | -0.04(-0.10%) |
Jun 29, 2015 | 37.28 | 37.88 | 36.66 | 36.70 | 8,830,003 | -1.10(-2.90%) |
Jun 26, 2015 | 38.18 | 38.28 | 37.53 | 37.79 | 16,970,632 | -0.22(-0.59%) |
Jun 25, 2015 | 38.36 | 38.71 | 37.99 | 38.02 | 6,945,526 | -0.05(-0.14%) |
Jun 24, 2015 | 38.35 | 38.49 | 37.93 | 38.07 | 8,307,188 | -0.39(-1.02%) |
Jun 23, 2015 | 38.71 | 39.01 | 38.37 | 38.46 | 8,727,522 | +0.15(+0.40%) |
Jun 22, 2015 | 38.12 | 38.45 | 37.80 | 38.31 | 11,660,730 | +0.84(+2.24%) |
Jun 19, 2015 | 37.47 | 38.20 | 37.33 | 37.47 | 12,538,278 | +0.57(+1.55%) |
Jun 18, 2015 | 36.29 | 36.97 | 36.11 | 36.90 | 8,065,576 | +0.49(+1.35%) |
Jun 17, 2015 | 36.07 | 36.66 | 35.90 | 36.41 | 7,908,823 | +0.21(+0.57%) |
Jun 16, 2015 | 36.28 | 36.60 | 35.73 | 36.21 | 9,317,285 | -0.12(-0.32%) |
Jun 15, 2015 | 36.52 | 36.71 | 36.17 | 36.32 | 10,812,257 | -0.39(-1.07%) |
Jun 12, 2015 | 36.36 | 37.09 | 36.21 | 36.71 | 8,783,293 | +0.30(+0.83%) |
Jun 11, 2015 | 36.88 | 37.29 | 36.36 | 36.41 | 10,374,626 | -0.23(-0.63%) |
Jun 10, 2015 | 36.25 | 37.09 | 36.00 | 36.64 | 12,987,393 | +0.30(+0.83%) |
Jun 09, 2015 | 35.79 | 36.72 | 34.84 | 36.34 | 32,842,140 | -0.03(-0.07%) |
Jun 08, 2015 | 37.81 | 38.03 | 36.28 | 36.37 | 20,572,538 | -1.92(-5.01%) |
Jun 05, 2015 | 38.22 | 38.51 | 37.73 | 38.28 | 11,090,379 | -0.02(-0.05%) |
Jun 04, 2015 | 38.73 | 39.36 | 37.87 | 38.30 | 15,002,710 | -0.29(-0.74%) |
Jun 03, 2015 | 38.84 | 39.06 | 38.34 | 38.59 | 11,078,562 | +0.03(+0.07%) |
Jun 02, 2015 | 38.36 | 38.93 | 38.26 | 38.56 | 20,653,626 | -1.02(-2.57%) |
Jun 01, 2015 | 38.56 | 39.97 | 38.32 | 39.58 | 19,814,022 | +1.28(+3.33%) |
May 29, 2015 | 37.65 | 38.54 | 37.38 | 38.30 | 14,049,624 | +0.60(+1.59%) |
May 28, 2015 | 38.05 | 38.49 | 37.63 | 37.70 | 12,198,577 | -0.25(-0.66%) |
May 27, 2015 | 37.51 | 38.48 | 37.51 | 37.95 | 13,874,676 | +0.61(+1.63%) |
May 26, 2015 | 38.75 | 38.79 | 37.23 | 37.35 | 20,835,462 | -1.19(-3.08%) |
May 22, 2015 | 39.25 | 38.53 | 38.53 | 38.53 | 11,900,231 | -0.51(-1.30%) |
May 21, 2015 | 38.82 | 39.40 | 38.10 | 39.04 | 18,228,330 | +0.12(+0.30%) |
May 20, 2015 | 40.93 | 40.99 | 38.52 | 38.93 | 42,167,372 | -2.31(-5.60%) |
May 19, 2015 | 42.57 | 42.72 | 41.15 | 41.24 | 14,285,693 | -1.04(-2.45%) |
May 18, 2015 | 41.93 | 42.47 | 41.85 | 42.27 | 8,896,903 | +0.33(+0.79%) |
May 15, 2015 | 42.68 | 42.74 | 41.92 | 41.94 | 10,774,102 | -0.36(-0.84%) |
May 14, 2015 | 42.25 | 42.64 | 41.83 | 42.30 | 9,883,553 | +0.55(+1.33%) |
May 13, 2015 | 42.29 | 42.82 | 41.45 | 41.75 | 18,860,042 | +0.61(+1.47%) |
May 12, 2015 | 41.34 | 41.41 | 41.01 | 41.14 | 8,455,940 | -0.63(-1.52%) |
May 11, 2015 | 41.09 | 42.25 | 40.99 | 41.77 | 13,963,509 | +0.57(+1.39%) |
May 08, 2015 | 40.69 | 41.43 | 40.69 | 41.20 | 11,134,450 | +0.72(+1.79%) |
May 07, 2015 | 39.51 | 41.02 | 39.51 | 40.48 | 17,568,622 | +1.16(+2.95%) |
May 06, 2015 | 38.86 | 39.50 | 38.23 | 39.32 | 14,323,969 | +0.22(+0.57%) |
May 05, 2015 | 39.52 | 40.08 | 39.08 | 39.10 | 12,744,741 | -1.24(-3.07%) |
May 04, 2015 | 40.89 | 41.41 | 40.18 | 40.33 | 10,840,269 | -0.33(-0.81%) |
May 01, 2015 | 39.91 | 40.99 | 39.79 | 40.66 | 12,879,155 | +0.91(+2.28%) |
Apr 30, 2015 | 39.86 | 40.72 | 39.51 | 39.76 | 10,393,888 | -0.35(-0.87%) |
Apr 29, 2015 | 40.82 | 40.97 | 39.42 | 40.10 | 12,868,578 | -1.04(-2.53%) |
Apr 28, 2015 | 41.23 | 41.37 | 40.22 | 41.14 | 9,751,326 | -0.22(-0.54%) |
Apr 27, 2015 | 41.89 | 41.95 | 41.26 | 41.37 | 11,227,281 | -0.47(-1.13%) |
Apr 24, 2015 | 41.65 | 42.20 | 41.57 | 41.84 | 11,543,728 | +0.49(+1.18%) |
Apr 23, 2015 | 41.21 | 41.80 | 41.07 | 41.35 | 11,316,264 | -0.09(-0.22%) |
Apr 22, 2015 | 41.28 | 41.52 | 40.67 | 41.44 | 10,879,224 | +0.27(+0.65%) |
Apr 21, 2015 | 40.88 | 41.31 | 40.57 | 41.17 | 10,554,419 | +0.45(+1.09%) |
Apr 20, 2015 | 40.20 | 40.81 | 39.86 | 40.73 | 9,902,649 | +0.86(+2.17%) |
Apr 17, 2015 | 39.83 | 40.28 | 39.70 | 39.86 | 10,758,586 | -0.20(-0.51%) |
Apr 16, 2015 | 39.36 | 40.43 | 39.33 | 40.07 | 14,886,315 | +0.70(+1.79%) |
Apr 15, 2015 | 39.61 | 40.38 | 39.01 | 39.36 | 25,617,402 | +1.00(+2.60%) |
Apr 14, 2015 | 38.35 | 38.46 | 37.81 | 38.37 | 11,492,366 | +0.01(+0.02%) |
Apr 13, 2015 | 38.37 | 39.07 | 38.29 | 38.36 | 11,479,200 | -0.14(-0.37%) |
Apr 10, 2015 | 38.40 | 38.77 | 38.33 | 38.50 | 9,162,933 | +0.08(+0.21%) |
Apr 09, 2015 | 38.67 | 39.16 | 38.08 | 38.42 | 10,897,118 | -0.13(-0.35%) |
Apr 08, 2015 | 37.35 | 38.56 | 37.32 | 38.55 | 15,760,073 | +1.47(+3.96%) |
Apr 07, 2015 | 37.40 | 37.81 | 37.06 | 37.08 | 10,289,163 | -0.11(-0.29%) |
Apr 06, 2015 | 36.88 | 37.32 | 36.53 | 37.19 | 20,772,970 | -0.44(-1.16%) |
Apr 02, 2015 | 38.21 | 37.63 | 37.63 | 37.63 | 17,465,886 | -0.90(-2.33%) |