Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 38.99 | 38.99 | 38.32 | 38.51 | 41,213,824 | -0.19(-0.50%) |
Jun 29, 2015 | 39.28 | 39.45 | 38.69 | 38.70 | 39,068,896 | -0.78(-1.97%) |
Jun 26, 2015 | 39.81 | 40.36 | 39.27 | 39.47 | 57,139,600 | -0.34(-0.85%) |
Jun 25, 2015 | 40.15 | 40.17 | 39.68 | 39.81 | 23,625,978 | +0.01(+0.03%) |
Jun 24, 2015 | 39.83 | 40.33 | 39.73 | 39.80 | 40,003,972 | -0.24(-0.60%) |
Jun 23, 2015 | 40.23 | 40.36 | 39.79 | 40.04 | 29,692,068 | -0.28(-0.69%) |
Jun 22, 2015 | 40.41 | 40.75 | 40.26 | 40.32 | 23,294,964 | +0.11(+0.28%) |
Jun 19, 2015 | 40.81 | 40.84 | 40.11 | 40.21 | 73,193,576 | -0.54(-1.33%) |
Jun 18, 2015 | 40.31 | 40.82 | 40.27 | 40.75 | 37,444,820 | +0.65(+1.63%) |
Jun 17, 2015 | 39.88 | 40.18 | 39.56 | 40.09 | 32,910,730 | +0.12(+0.31%) |
Jun 16, 2015 | 39.55 | 40.33 | 39.51 | 39.97 | 31,037,642 | +0.31(+0.78%) |
Jun 15, 2015 | 39.64 | 39.81 | 39.28 | 39.66 | 38,128,600 | -0.43(-1.08%) |
Jun 12, 2015 | 40.31 | 40.52 | 40.03 | 40.09 | 27,438,514 | -0.41(-1.01%) |
Jun 11, 2015 | 40.70 | 40.92 | 40.23 | 40.50 | 31,354,602 | -0.15(-0.36%) |
Jun 10, 2015 | 39.94 | 40.84 | 39.85 | 40.65 | 32,582,132 | +0.84(+2.10%) |
Jun 09, 2015 | 39.91 | 40.07 | 39.65 | 39.81 | 27,983,148 | -0.07(-0.18%) |
Jun 08, 2015 | 40.38 | 40.49 | 39.83 | 39.88 | 25,362,828 | -0.36(-0.89%) |
Jun 05, 2015 | 40.39 | 40.57 | 39.98 | 40.24 | 29,166,524 | -0.19(-0.47%) |
Jun 04, 2015 | 40.81 | 41.13 | 40.29 | 40.43 | 31,810,546 | -0.43(-1.05%) |
Jun 03, 2015 | 41.31 | 41.63 | 40.83 | 40.86 | 32,105,952 | -0.06(-0.15%) |
Jun 02, 2015 | 40.93 | 41.30 | 40.66 | 40.92 | 24,648,284 | -0.27(-0.66%) |
Jun 01, 2015 | 41.04 | 41.66 | 40.66 | 41.19 | 33,063,572 | +0.32(+0.79%) |
May 29, 2015 | 41.37 | 41.49 | 40.63 | 40.87 | 41,872,236 | -0.51(-1.24%) |
May 28, 2015 | 41.43 | 41.88 | 41.33 | 41.38 | 22,109,998 | -0.14(-0.34%) |
May 27, 2015 | 40.83 | 41.66 | 40.66 | 41.52 | 31,341,618 | +0.89(+2.19%) |
May 26, 2015 | 40.84 | 40.89 | 40.29 | 40.63 | 33,916,844 | -0.27(-0.66%) |
May 22, 2015 | 41.25 | 40.90 | 40.90 | 40.90 | 29,490,446 | -0.45(-1.10%) |
May 21, 2015 | 41.24 | 41.52 | 41.00 | 41.36 | 25,693,464 | -0.14(-0.34%) |
May 20, 2015 | 41.33 | 41.80 | 41.23 | 41.50 | 28,718,598 | +0.00(+0.00%) |
May 19, 2015 | 41.48 | 41.70 | 41.15 | 41.50 | 32,762,396 | -0.10(-0.25%) |
May 18, 2015 | 41.58 | 41.78 | 41.26 | 41.60 | 27,846,268 | -0.25(-0.59%) |
May 15, 2015 | 42.35 | 42.37 | 41.64 | 41.85 | 33,054,270 | -0.37(-0.87%) |
May 14, 2015 | 41.62 | 42.30 | 41.62 | 42.22 | 38,059,428 | +0.95(+2.30%) |
May 13, 2015 | 41.76 | 41.87 | 41.22 | 41.27 | 39,449,104 | +0.24(+0.58%) |
May 12, 2015 | 40.60 | 41.32 | 40.22 | 41.03 | 34,537,152 | -0.02(-0.04%) |
May 11, 2015 | 41.20 | 41.52 | 41.05 | 41.05 | 28,399,782 | -0.33(-0.80%) |
May 08, 2015 | 41.20 | 41.58 | 41.18 | 41.38 | 40,811,852 | +0.91(+2.25%) |
May 07, 2015 | 40.09 | 40.80 | 40.00 | 40.47 | 38,049,980 | +0.36(+0.91%) |
May 06, 2015 | 41.22 | 41.39 | 39.88 | 40.10 | 60,506,880 | -1.14(-2.77%) |
May 05, 2015 | 41.44 | 41.73 | 41.00 | 41.25 | 58,126,660 | -0.55(-1.33%) |
May 04, 2015 | 41.91 | 42.35 | 41.75 | 41.80 | 39,267,032 | -0.36(-0.85%) |
May 01, 2015 | 42.10 | 42.35 | 41.94 | 42.16 | 44,934,504 | +0.01(+0.03%) |
Apr 30, 2015 | 42.20 | 42.93 | 42.11 | 42.15 | 74,689,576 | -0.36(-0.86%) |
Apr 29, 2015 | 42.22 | 42.73 | 42.03 | 42.51 | 55,151,312 | -0.08(-0.19%) |
Apr 28, 2015 | 41.40 | 42.64 | 41.33 | 42.59 | 70,077,496 | +0.97(+2.34%) |
Apr 27, 2015 | 40.93 | 41.71 | 40.92 | 41.62 | 68,350,776 | +0.14(+0.33%) |
Apr 24, 2015 | 39.57 | 41.72 | 39.56 | 41.48 | 151,100,192 | +3.93(+10.45%) |
Apr 23, 2015 | 37.17 | 37.79 | 37.09 | 37.56 | 53,380,960 | +0.31(+0.83%) |
Apr 22, 2015 | 36.98 | 37.37 | 36.87 | 37.25 | 28,922,374 | +0.30(+0.82%) |
Apr 21, 2015 | 37.26 | 37.39 | 36.85 | 36.94 | 30,020,004 | -0.23(-0.63%) |
Apr 20, 2015 | 36.16 | 37.41 | 36.12 | 37.18 | 53,151,008 | +1.12(+3.10%) |
Apr 17, 2015 | 36.11 | 36.17 | 35.67 | 36.06 | 48,916,188 | -0.47(-1.29%) |
Apr 16, 2015 | 36.35 | 36.69 | 36.24 | 36.53 | 25,976,610 | -0.08(-0.23%) |
Apr 15, 2015 | 36.19 | 36.79 | 36.12 | 36.62 | 31,554,322 | +0.52(+1.45%) |
Apr 14, 2015 | 36.22 | 36.42 | 35.87 | 36.09 | 27,976,968 | -0.10(-0.26%) |
Apr 13, 2015 | 35.87 | 36.45 | 35.87 | 36.19 | 34,939,928 | +0.03(+0.10%) |
Apr 10, 2015 | 36.07 | 36.35 | 35.88 | 36.15 | 32,337,978 | +0.21(+0.58%) |
Apr 09, 2015 | 35.74 | 36.07 | 35.74 | 35.94 | 29,684,982 | +0.05(+0.14%) |
Apr 08, 2015 | 35.93 | 36.13 | 35.56 | 35.89 | 28,562,846 | -0.10(-0.26%) |
Apr 07, 2015 | 36.06 | 36.32 | 35.80 | 35.99 | 33,246,394 | -0.01(-0.04%) |
Apr 06, 2015 | 34.96 | 36.20 | 34.82 | 36.00 | 45,264,752 | +1.09(+3.11%) |
Apr 02, 2015 | 35.23 | 34.91 | 34.91 | 34.91 | 43,261,360 | -0.37(-1.06%) |