Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.28 | 37.28 | 36.87 | 37.00 | 1,754,937 | +0.05(+0.14%) |
Jun 29, 2015 | 37.10 | 37.31 | 36.90 | 36.95 | 1,794,616 | -0.35(-0.94%) |
Jun 26, 2015 | 37.50 | 37.61 | 37.20 | 37.30 | 2,342,435 | -0.22(-0.59%) |
Jun 25, 2015 | 37.67 | 37.80 | 37.44 | 37.52 | 1,605,722 | -0.08(-0.21%) |
Jun 24, 2015 | 38.07 | 38.24 | 37.58 | 37.60 | 1,613,377 | -0.47(-1.23%) |
Jun 23, 2015 | 38.53 | 38.54 | 37.98 | 38.07 | 3,601,154 | -0.49(-1.27%) |
Jun 22, 2015 | 38.59 | 38.95 | 38.51 | 38.56 | 1,002,754 | +0.20(+0.52%) |
Jun 19, 2015 | 38.96 | 39.03 | 38.33 | 38.36 | 2,180,642 | -0.66(-1.69%) |
Jun 18, 2015 | 38.71 | 39.16 | 38.61 | 39.02 | 956,354 | +0.37(+0.96%) |
Jun 17, 2015 | 38.30 | 38.72 | 38.16 | 38.65 | 1,899,234 | +0.40(+1.05%) |
Jun 16, 2015 | 37.53 | 38.31 | 37.52 | 38.25 | 1,412,298 | +0.75(+2.00%) |
Jun 15, 2015 | 37.61 | 37.76 | 36.53 | 37.50 | 3,755,057 | -1.07(-2.77%) |
Jun 12, 2015 | 38.49 | 38.83 | 38.34 | 38.57 | 1,681,855 | +0.01(+0.03%) |
Jun 11, 2015 | 39.05 | 39.35 | 38.45 | 38.56 | 1,909,147 | -0.48(-1.23%) |
Jun 10, 2015 | 38.95 | 39.52 | 38.86 | 39.04 | 1,308,573 | +0.27(+0.70%) |
Jun 09, 2015 | 38.90 | 38.99 | 38.70 | 38.77 | 877,874 | -0.10(-0.26%) |
Jun 08, 2015 | 39.08 | 39.23 | 38.72 | 38.87 | 1,001,297 | -0.30(-0.77%) |
Jun 05, 2015 | 39.02 | 39.27 | 38.84 | 39.17 | 891,807 | +0.05(+0.13%) |
Jun 04, 2015 | 39.63 | 39.71 | 39.00 | 39.12 | 995,619 | -0.88(-2.20%) |
Jun 03, 2015 | 39.45 | 40.21 | 39.19 | 40.00 | 1,675,454 | +0.75(+1.91%) |
Jun 02, 2015 | 38.53 | 39.36 | 38.50 | 39.25 | 1,208,703 | +0.63(+1.63%) |
Jun 01, 2015 | 38.95 | 39.00 | 38.47 | 38.62 | 1,305,479 | -0.32(-0.82%) |
May 29, 2015 | 38.66 | 39.17 | 38.54 | 38.94 | 1,942,829 | +0.21(+0.54%) |
May 28, 2015 | 38.84 | 38.90 | 38.40 | 38.73 | 1,287,734 | -0.10(-0.26%) |
May 27, 2015 | 38.79 | 39.06 | 38.46 | 38.83 | 1,616,356 | +0.13(+0.34%) |
May 26, 2015 | 39.48 | 39.53 | 38.58 | 38.70 | 2,101,585 | -0.87(-2.20%) |
May 22, 2015 | 39.92 | 39.57 | 39.57 | 39.57 | 1,483,300 | -0.36(-0.90%) |
May 21, 2015 | 40.12 | 40.28 | 39.92 | 39.93 | 742,243 | -0.30(-0.75%) |
May 20, 2015 | 40.46 | 40.64 | 39.98 | 40.23 | 1,891,563 | -0.06(-0.15%) |
May 19, 2015 | 40.56 | 40.76 | 40.12 | 40.29 | 1,089,657 | -0.17(-0.42%) |
May 18, 2015 | 40.12 | 40.55 | 40.02 | 40.46 | 1,397,506 | +0.24(+0.60%) |
May 15, 2015 | 40.83 | 40.93 | 40.02 | 40.22 | 1,413,886 | -0.60(-1.47%) |
May 14, 2015 | 40.82 | 40.97 | 40.31 | 40.82 | 1,409,688 | +0.18(+0.44%) |
May 13, 2015 | 40.02 | 40.91 | 40.01 | 40.64 | 2,926,412 | +0.63(+1.57%) |
May 12, 2015 | 39.98 | 40.20 | 39.52 | 40.01 | 2,015,079 | -0.10(-0.25%) |
May 11, 2015 | 40.75 | 40.97 | 39.92 | 40.11 | 3,775,420 | -0.75(-1.84%) |
May 08, 2015 | 41.50 | 41.74 | 40.64 | 40.86 | 2,835,690 | -0.94(-2.25%) |
May 07, 2015 | 42.20 | 42.42 | 40.04 | 41.80 | 7,769,982 | -3.14(-6.99%) |
May 06, 2015 | 44.75 | 44.94 | 44.33 | 44.94 | 1,840,246 | +0.40(+0.90%) |
May 05, 2015 | 45.16 | 45.65 | 44.49 | 44.54 | 2,127,284 | -0.74(-1.63%) |
May 04, 2015 | 44.92 | 45.50 | 44.82 | 45.28 | 1,361,143 | +0.27(+0.60%) |
May 01, 2015 | 44.15 | 45.06 | 43.91 | 45.01 | 1,360,501 | +1.02(+2.32%) |
Apr 30, 2015 | 44.09 | 44.57 | 43.65 | 43.99 | 1,097,480 | -0.23(-0.52%) |
Apr 29, 2015 | 44.03 | 44.55 | 43.96 | 44.22 | 731,174 | +0.00(+0.00%) |
Apr 28, 2015 | 43.80 | 44.35 | 43.65 | 44.22 | 477,719 | +0.36(+0.82%) |
Apr 27, 2015 | 44.02 | 44.23 | 43.75 | 43.86 | 803,006 | -0.12(-0.27%) |
Apr 24, 2015 | 44.56 | 44.65 | 43.75 | 43.98 | 753,084 | -0.47(-1.06%) |
Apr 23, 2015 | 43.79 | 44.91 | 43.65 | 44.45 | 1,081,947 | +0.73(+1.67%) |
Apr 22, 2015 | 43.66 | 43.84 | 43.08 | 43.72 | 982,288 | +0.27(+0.62%) |
Apr 21, 2015 | 43.41 | 44.01 | 43.28 | 43.45 | 880,669 | +0.30(+0.70%) |
Apr 20, 2015 | 43.35 | 43.46 | 42.99 | 43.15 | 1,003,812 | +0.05(+0.12%) |
Apr 17, 2015 | 43.39 | 43.41 | 42.52 | 43.10 | 1,235,814 | -0.64(-1.46%) |
Apr 16, 2015 | 43.55 | 43.97 | 43.37 | 43.74 | 765,830 | +0.02(+0.05%) |
Apr 15, 2015 | 43.62 | 43.90 | 43.28 | 43.72 | 1,285,552 | +0.13(+0.30%) |
Apr 14, 2015 | 44.01 | 44.21 | 43.34 | 43.59 | 2,028,310 | -0.55(-1.25%) |
Apr 13, 2015 | 44.84 | 45.03 | 44.05 | 44.14 | 2,067,600 | -0.72(-1.60%) |
Apr 10, 2015 | 45.79 | 46.00 | 44.69 | 44.86 | 2,159,009 | -1.03(-2.24%) |
Apr 09, 2015 | 45.55 | 45.97 | 45.13 | 45.89 | 1,012,421 | +0.27(+0.59%) |
Apr 08, 2015 | 45.45 | 45.69 | 45.19 | 45.62 | 1,067,330 | +0.22(+0.48%) |
Apr 07, 2015 | 44.93 | 45.70 | 44.60 | 45.40 | 1,743,207 | +0.68(+1.52%) |
Apr 06, 2015 | 43.59 | 44.92 | 43.52 | 44.72 | 1,010,155 | +0.75(+1.71%) |
Apr 02, 2015 | 43.94 | 43.97 | 43.97 | 43.97 | 682,100 | -0.04(-0.09%) |