Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 36.80 | 36.94 | 36.53 | 36.80 | 12,458,844 | +0.32(+0.89%) |
Jun 29, 2015 | 36.36 | 36.89 | 36.28 | 36.47 | 12,957,679 | -0.37(-1.00%) |
Jun 26, 2015 | 37.17 | 37.18 | 36.53 | 36.84 | 33,166,724 | -0.32(-0.87%) |
Jun 25, 2015 | 37.73 | 37.79 | 37.17 | 37.17 | 10,160,559 | -0.64(-1.69%) |
Jun 24, 2015 | 37.73 | 38.17 | 37.69 | 37.81 | 11,509,803 | -0.21(-0.54%) |
Jun 23, 2015 | 37.46 | 38.07 | 37.45 | 38.01 | 12,432,611 | +0.32(+0.86%) |
Jun 22, 2015 | 37.52 | 37.77 | 37.12 | 37.69 | 12,575,774 | +0.22(+0.59%) |
Jun 19, 2015 | 37.83 | 38.15 | 37.22 | 37.46 | 20,271,656 | -0.62(-1.64%) |
Jun 18, 2015 | 39.32 | 39.46 | 37.88 | 38.09 | 20,950,858 | -0.97(-2.47%) |
Jun 17, 2015 | 39.19 | 39.61 | 38.81 | 39.05 | 10,475,790 | +0.25(+0.64%) |
Jun 16, 2015 | 38.84 | 39.11 | 38.71 | 38.81 | 9,764,705 | -0.11(-0.29%) |
Jun 15, 2015 | 38.46 | 39.21 | 38.16 | 38.92 | 11,268,625 | +0.06(+0.15%) |
Jun 12, 2015 | 38.81 | 39.12 | 38.65 | 38.86 | 6,323,861 | -0.12(-0.31%) |
Jun 11, 2015 | 39.81 | 39.81 | 38.93 | 38.98 | 8,117,834 | -0.53(-1.34%) |
Jun 10, 2015 | 39.17 | 39.89 | 39.11 | 39.51 | 13,785,888 | +0.82(+2.12%) |
Jun 09, 2015 | 39.13 | 39.37 | 38.67 | 38.69 | 9,571,638 | -0.12(-0.31%) |
Jun 08, 2015 | 39.00 | 39.42 | 38.64 | 38.81 | 10,444,116 | -0.26(-0.68%) |
Jun 05, 2015 | 38.07 | 39.41 | 37.92 | 39.07 | 14,184,712 | +0.87(+2.28%) |
Jun 04, 2015 | 38.58 | 38.84 | 38.17 | 38.20 | 14,533,673 | -0.78(-1.99%) |
Jun 03, 2015 | 39.17 | 39.80 | 38.93 | 38.98 | 8,697,713 | -0.26(-0.65%) |
Jun 02, 2015 | 38.76 | 39.64 | 38.62 | 39.23 | 11,467,745 | +0.58(+1.50%) |
Jun 01, 2015 | 38.75 | 38.91 | 38.48 | 38.65 | 8,824,196 | +0.02(+0.04%) |
May 29, 2015 | 38.70 | 39.12 | 38.60 | 38.64 | 11,088,527 | +0.04(+0.11%) |
May 28, 2015 | 38.72 | 38.80 | 38.22 | 38.59 | 8,760,666 | -0.23(-0.59%) |
May 27, 2015 | 38.59 | 39.07 | 38.13 | 38.82 | 12,977,868 | +0.14(+0.37%) |
May 26, 2015 | 38.52 | 39.07 | 38.50 | 38.68 | 10,828,346 | -0.39(-1.00%) |
May 22, 2015 | 38.84 | 39.07 | 39.07 | 39.07 | 9,093,539 | -0.21(-0.54%) |
May 21, 2015 | 38.58 | 39.45 | 38.54 | 39.28 | 18,465,794 | +1.01(+2.65%) |
May 20, 2015 | 38.53 | 38.68 | 38.06 | 38.27 | 15,801,794 | -0.09(-0.22%) |
May 19, 2015 | 39.21 | 39.40 | 38.31 | 38.35 | 17,836,812 | -1.40(-3.53%) |
May 18, 2015 | 39.66 | 39.82 | 39.25 | 39.76 | 8,807,499 | +0.02(+0.04%) |
May 15, 2015 | 39.41 | 39.90 | 38.96 | 39.74 | 12,741,047 | +0.22(+0.56%) |
May 14, 2015 | 40.44 | 40.47 | 39.39 | 39.52 | 16,512,604 | -0.72(-1.80%) |
May 13, 2015 | 40.52 | 40.76 | 40.18 | 40.24 | 12,584,785 | -0.17(-0.42%) |
May 12, 2015 | 40.24 | 40.58 | 39.72 | 40.41 | 10,509,235 | +0.26(+0.64%) |
May 11, 2015 | 40.83 | 40.85 | 39.94 | 40.16 | 15,847,138 | -0.78(-1.91%) |
May 08, 2015 | 40.00 | 41.02 | 39.38 | 40.94 | 17,281,786 | +1.50(+3.80%) |
May 07, 2015 | 40.14 | 40.18 | 39.21 | 39.44 | 21,649,148 | -1.12(-2.77%) |
May 06, 2015 | 41.45 | 41.65 | 40.27 | 40.57 | 15,515,800 | -0.31(-0.77%) |
May 05, 2015 | 42.31 | 42.72 | 40.84 | 40.88 | 21,939,004 | -0.99(-2.36%) |
May 04, 2015 | 41.95 | 42.25 | 41.58 | 41.87 | 12,366,926 | +0.08(+0.18%) |
May 01, 2015 | 41.61 | 41.95 | 41.21 | 41.79 | 12,928,431 | +0.14(+0.33%) |
Apr 30, 2015 | 41.96 | 42.29 | 41.49 | 41.66 | 13,400,427 | -0.22(-0.53%) |
Apr 29, 2015 | 41.27 | 42.19 | 41.06 | 41.88 | 15,951,809 | +0.53(+1.28%) |
Apr 28, 2015 | 41.07 | 41.63 | 41.02 | 41.35 | 10,954,357 | +0.14(+0.33%) |
Apr 27, 2015 | 41.03 | 41.59 | 40.99 | 41.21 | 14,674,515 | +0.37(+0.90%) |
Apr 24, 2015 | 40.76 | 41.33 | 40.31 | 40.85 | 19,132,898 | -0.14(-0.35%) |
Apr 23, 2015 | 40.08 | 41.39 | 40.08 | 40.99 | 15,117,483 | +0.90(+2.25%) |
Apr 22, 2015 | 40.29 | 40.46 | 39.79 | 40.09 | 16,470,479 | +0.05(+0.13%) |
Apr 21, 2015 | 40.61 | 40.75 | 39.67 | 40.04 | 20,287,008 | -0.68(-1.67%) |
Apr 20, 2015 | 39.89 | 41.64 | 39.76 | 40.72 | 30,942,568 | +0.82(+2.05%) |
Apr 17, 2015 | 40.44 | 40.56 | 39.47 | 39.90 | 23,752,416 | -0.80(-1.97%) |
Apr 16, 2015 | 40.82 | 41.48 | 40.40 | 40.70 | 18,221,136 | -0.37(-0.89%) |
Apr 15, 2015 | 39.78 | 41.31 | 39.36 | 41.07 | 28,416,320 | +1.75(+4.46%) |
Apr 14, 2015 | 38.88 | 39.40 | 38.84 | 39.32 | 15,086,554 | +0.65(+1.67%) |
Apr 13, 2015 | 39.53 | 39.65 | 38.55 | 38.67 | 13,878,498 | -0.70(-1.77%) |
Apr 10, 2015 | 39.14 | 39.59 | 38.91 | 39.37 | 11,957,310 | +0.19(+0.48%) |
Apr 09, 2015 | 37.86 | 39.38 | 37.81 | 39.18 | 20,997,882 | +1.55(+4.12%) |
Apr 08, 2015 | 38.00 | 38.30 | 37.46 | 37.63 | 16,798,254 | -0.26(-0.67%) |
Apr 07, 2015 | 38.97 | 39.26 | 37.60 | 37.89 | 26,104,426 | -1.16(-2.96%) |
Apr 06, 2015 | 37.61 | 39.45 | 37.56 | 39.04 | 27,960,316 | +1.63(+4.37%) |
Apr 02, 2015 | 37.19 | 37.41 | 37.41 | 37.41 | 13,079,204 | +0.12(+0.32%) |