Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 38.24 | 38.63 | 37.99 | 37.99 | 11,755,910 | +0.18(+0.47%) |
Jun 29, 2015 | 38.79 | 39.31 | 37.66 | 37.82 | 18,550,436 | -1.61(-4.08%) |
Jun 26, 2015 | 40.38 | 40.51 | 39.35 | 39.42 | 10,321,840 | -0.76(-1.89%) |
Jun 25, 2015 | 40.58 | 41.31 | 40.15 | 40.19 | 8,590,516 | +0.00(+0.00%) |
Jun 24, 2015 | 40.62 | 40.83 | 40.03 | 40.19 | 7,248,397 | -0.46(-1.14%) |
Jun 23, 2015 | 40.89 | 41.31 | 40.29 | 40.65 | 11,248,281 | -0.29(-0.71%) |
Jun 22, 2015 | 40.83 | 41.15 | 40.19 | 40.94 | 15,891,616 | +1.40(+3.54%) |
Jun 19, 2015 | 38.34 | 39.85 | 38.34 | 39.54 | 21,230,778 | +1.51(+3.96%) |
Jun 18, 2015 | 37.86 | 38.26 | 37.68 | 38.03 | 11,190,525 | +0.09(+0.24%) |
Jun 17, 2015 | 37.36 | 38.14 | 37.03 | 37.94 | 10,056,387 | +0.38(+1.01%) |
Jun 16, 2015 | 38.18 | 38.36 | 37.41 | 37.56 | 9,682,503 | -0.56(-1.47%) |
Jun 15, 2015 | 38.39 | 39.01 | 38.06 | 38.12 | 9,281,674 | -0.60(-1.56%) |
Jun 12, 2015 | 37.90 | 39.00 | 37.87 | 38.73 | 10,862,053 | +0.65(+1.71%) |
Jun 11, 2015 | 38.81 | 39.25 | 38.00 | 38.07 | 10,633,799 | -0.39(-1.01%) |
Jun 10, 2015 | 38.25 | 39.21 | 37.77 | 38.46 | 16,527,589 | +0.10(+0.26%) |
Jun 09, 2015 | 36.91 | 38.74 | 36.58 | 38.36 | 28,400,184 | +0.44(+1.17%) |
Jun 08, 2015 | 39.07 | 39.23 | 37.36 | 37.92 | 27,072,654 | -1.77(-4.46%) |
Jun 05, 2015 | 40.08 | 40.51 | 39.69 | 39.69 | 10,459,817 | -0.43(-1.07%) |
Jun 04, 2015 | 40.96 | 41.84 | 39.84 | 40.12 | 14,847,384 | -0.91(-2.23%) |
Jun 03, 2015 | 41.24 | 41.77 | 40.92 | 41.03 | 13,948,215 | -0.61(-1.47%) |
Jun 02, 2015 | 41.19 | 41.96 | 40.95 | 41.65 | 15,588,568 | -0.39(-0.92%) |
Jun 01, 2015 | 40.54 | 42.22 | 40.04 | 42.03 | 23,034,326 | +1.72(+4.27%) |
May 29, 2015 | 39.65 | 40.53 | 39.31 | 40.31 | 13,912,707 | +0.38(+0.95%) |
May 28, 2015 | 40.20 | 40.43 | 39.74 | 39.93 | 9,709,513 | -0.26(-0.64%) |
May 27, 2015 | 39.62 | 40.39 | 39.58 | 40.19 | 13,682,096 | +0.65(+1.65%) |
May 26, 2015 | 40.96 | 40.99 | 39.35 | 39.53 | 18,372,392 | -1.00(-2.48%) |
May 22, 2015 | 40.62 | 40.54 | 40.54 | 40.54 | 16,936,744 | +0.13(+0.33%) |
May 21, 2015 | 41.09 | 41.28 | 40.34 | 40.40 | 25,111,846 | -0.56(-1.37%) |
May 20, 2015 | 45.25 | 45.25 | 40.88 | 40.97 | 54,071,348 | -4.56(-10.01%) |
May 19, 2015 | 47.05 | 47.26 | 45.38 | 45.52 | 15,744,613 | -1.09(-2.35%) |
May 18, 2015 | 46.20 | 46.78 | 46.03 | 46.62 | 6,466,311 | +0.32(+0.69%) |
May 15, 2015 | 47.01 | 47.05 | 46.20 | 46.30 | 6,990,325 | -0.14(-0.31%) |
May 14, 2015 | 46.56 | 46.66 | 46.14 | 46.44 | 8,387,440 | +0.31(+0.67%) |
May 13, 2015 | 46.87 | 47.43 | 46.05 | 46.13 | 8,989,799 | -0.34(-0.74%) |
May 12, 2015 | 46.72 | 47.00 | 46.27 | 46.47 | 7,168,561 | -0.76(-1.60%) |
May 11, 2015 | 46.62 | 47.83 | 46.47 | 47.23 | 8,447,496 | +0.58(+1.23%) |
May 08, 2015 | 46.84 | 47.41 | 46.55 | 46.66 | 6,809,337 | -0.02(-0.04%) |
May 07, 2015 | 45.09 | 47.21 | 45.09 | 46.67 | 12,008,840 | +1.92(+4.28%) |
May 06, 2015 | 44.51 | 45.32 | 43.91 | 44.76 | 10,632,774 | +0.04(+0.09%) |
May 05, 2015 | 45.87 | 46.31 | 44.62 | 44.72 | 11,962,642 | -1.85(-3.97%) |
May 04, 2015 | 47.01 | 47.64 | 46.43 | 46.57 | 5,875,563 | -0.42(-0.89%) |
May 01, 2015 | 46.28 | 47.41 | 46.15 | 46.99 | 8,497,823 | +1.05(+2.29%) |
Apr 30, 2015 | 46.14 | 47.05 | 45.68 | 45.94 | 9,880,250 | -0.57(-1.22%) |
Apr 29, 2015 | 48.12 | 48.33 | 45.34 | 46.50 | 18,968,956 | -2.20(-4.51%) |
Apr 28, 2015 | 49.19 | 49.30 | 47.58 | 48.70 | 9,705,787 | -0.65(-1.31%) |
Apr 27, 2015 | 50.12 | 50.12 | 49.18 | 49.35 | 10,345,935 | -0.79(-1.58%) |
Apr 24, 2015 | 49.45 | 50.87 | 48.99 | 50.14 | 21,283,084 | +1.19(+2.44%) |
Apr 23, 2015 | 48.59 | 49.20 | 48.24 | 48.95 | 10,307,857 | +0.05(+0.10%) |
Apr 22, 2015 | 48.90 | 49.02 | 47.95 | 48.90 | 7,690,154 | +0.04(+0.08%) |
Apr 21, 2015 | 47.57 | 48.92 | 47.05 | 48.86 | 11,402,660 | +1.52(+3.22%) |
Apr 20, 2015 | 46.25 | 47.36 | 45.58 | 47.34 | 10,010,014 | +1.49(+3.26%) |
Apr 17, 2015 | 45.63 | 46.27 | 45.61 | 45.85 | 9,102,422 | -0.05(-0.10%) |
Apr 16, 2015 | 45.48 | 46.53 | 45.43 | 45.89 | 7,521,245 | +0.47(+1.03%) |
Apr 15, 2015 | 45.67 | 46.35 | 45.35 | 45.43 | 10,349,454 | +0.31(+0.70%) |
Apr 14, 2015 | 45.18 | 45.46 | 44.60 | 45.11 | 10,382,665 | -0.35(-0.77%) |
Apr 13, 2015 | 45.16 | 46.23 | 45.16 | 45.47 | 9,828,148 | +0.06(+0.13%) |
Apr 10, 2015 | 45.82 | 46.42 | 45.40 | 45.41 | 12,312,125 | -0.10(-0.23%) |
Apr 09, 2015 | 46.48 | 47.07 | 45.40 | 45.51 | 12,166,352 | -0.86(-1.85%) |
Apr 08, 2015 | 45.48 | 46.70 | 45.41 | 46.37 | 11,750,991 | +1.18(+2.62%) |
Apr 07, 2015 | 45.95 | 46.43 | 45.18 | 45.19 | 9,868,134 | -0.56(-1.22%) |
Apr 06, 2015 | 46.00 | 46.32 | 45.35 | 45.74 | 14,002,644 | -1.04(-2.23%) |
Apr 02, 2015 | 48.03 | 46.78 | 46.78 | 46.78 | 14,831,043 | -1.20(-2.51%) |