Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 36.61 | 36.74 | 36.33 | 36.61 | 12,524,304 | +0.32(+0.89%) |
Jun 29, 2015 | 36.17 | 36.70 | 36.09 | 36.28 | 13,025,760 | -0.37(-1.00%) |
Jun 26, 2015 | 36.97 | 36.99 | 36.34 | 36.65 | 33,340,986 | -0.32(-0.87%) |
Jun 25, 2015 | 37.53 | 37.59 | 36.97 | 36.97 | 10,213,944 | -0.64(-1.69%) |
Jun 24, 2015 | 37.53 | 37.97 | 37.49 | 37.61 | 11,570,277 | -0.20(-0.54%) |
Jun 23, 2015 | 37.27 | 37.87 | 37.25 | 37.81 | 12,497,933 | +0.32(+0.86%) |
Jun 22, 2015 | 37.33 | 37.58 | 36.93 | 37.49 | 12,641,849 | +0.22(+0.59%) |
Jun 19, 2015 | 37.63 | 37.95 | 37.02 | 37.27 | 20,378,166 | -0.62(-1.64%) |
Jun 18, 2015 | 39.11 | 39.26 | 37.69 | 37.89 | 21,060,938 | -0.96(-2.47%) |
Jun 17, 2015 | 38.99 | 39.40 | 38.60 | 38.85 | 10,530,831 | +0.25(+0.64%) |
Jun 16, 2015 | 38.64 | 38.91 | 38.51 | 38.60 | 9,816,010 | -0.11(-0.29%) |
Jun 15, 2015 | 38.26 | 39.00 | 37.96 | 38.71 | 11,327,831 | +0.06(+0.15%) |
Jun 12, 2015 | 38.61 | 38.92 | 38.45 | 38.65 | 6,357,087 | -0.12(-0.31%) |
Jun 11, 2015 | 39.60 | 39.61 | 38.73 | 38.77 | 8,160,486 | -0.53(-1.34%) |
Jun 10, 2015 | 38.97 | 39.68 | 38.91 | 39.30 | 13,858,320 | +0.82(+2.12%) |
Jun 09, 2015 | 38.93 | 39.16 | 38.47 | 38.48 | 9,621,928 | -0.12(-0.31%) |
Jun 08, 2015 | 38.80 | 39.22 | 38.44 | 38.60 | 10,498,990 | -0.26(-0.68%) |
Jun 05, 2015 | 37.87 | 39.21 | 37.72 | 38.87 | 14,259,240 | +0.87(+2.28%) |
Jun 04, 2015 | 38.38 | 38.64 | 37.97 | 38.00 | 14,610,034 | -0.77(-1.99%) |
Jun 03, 2015 | 38.97 | 39.59 | 38.73 | 38.77 | 8,743,411 | -0.25(-0.65%) |
Jun 02, 2015 | 38.55 | 39.44 | 38.42 | 39.03 | 11,527,998 | +0.58(+1.50%) |
Jun 01, 2015 | 38.54 | 38.71 | 38.28 | 38.45 | 8,870,559 | +0.02(+0.04%) |
May 29, 2015 | 38.49 | 38.92 | 38.40 | 38.43 | 11,146,786 | +0.04(+0.11%) |
May 28, 2015 | 38.52 | 38.59 | 38.02 | 38.39 | 8,806,695 | -0.23(-0.59%) |
May 27, 2015 | 38.39 | 38.87 | 37.93 | 38.62 | 13,046,054 | +0.14(+0.37%) |
May 26, 2015 | 38.32 | 38.87 | 38.30 | 38.48 | 10,885,238 | -0.39(-1.00%) |
May 22, 2015 | 38.64 | 38.87 | 38.87 | 38.87 | 9,141,317 | -0.21(-0.54%) |
May 21, 2015 | 38.37 | 39.25 | 38.34 | 39.08 | 18,562,814 | +1.01(+2.65%) |
May 20, 2015 | 38.33 | 38.48 | 37.86 | 38.07 | 15,884,816 | -0.08(-0.22%) |
May 19, 2015 | 39.01 | 39.20 | 38.11 | 38.15 | 17,930,526 | -1.40(-3.53%) |
May 18, 2015 | 39.45 | 39.61 | 39.04 | 39.55 | 8,853,774 | +0.02(+0.04%) |
May 15, 2015 | 39.20 | 39.69 | 38.76 | 39.53 | 12,807,988 | +0.22(+0.56%) |
May 14, 2015 | 40.23 | 40.25 | 39.19 | 39.31 | 16,599,360 | -0.72(-1.80%) |
May 13, 2015 | 40.31 | 40.55 | 39.97 | 40.03 | 12,650,905 | -0.17(-0.42%) |
May 12, 2015 | 40.02 | 40.37 | 39.51 | 40.20 | 10,564,451 | +0.25(+0.64%) |
May 11, 2015 | 40.62 | 40.63 | 39.73 | 39.95 | 15,930,399 | -0.78(-1.91%) |
May 08, 2015 | 39.79 | 40.80 | 39.17 | 40.73 | 17,372,584 | +1.49(+3.80%) |
May 07, 2015 | 39.93 | 39.97 | 39.01 | 39.24 | 21,762,892 | -1.12(-2.77%) |
May 06, 2015 | 41.24 | 41.43 | 40.06 | 40.36 | 15,597,319 | -0.31(-0.77%) |
May 05, 2015 | 42.09 | 42.50 | 40.63 | 40.67 | 22,054,272 | -0.98(-2.36%) |
May 04, 2015 | 41.73 | 42.03 | 41.36 | 41.65 | 12,431,901 | +0.08(+0.18%) |
May 01, 2015 | 41.39 | 41.73 | 40.99 | 41.57 | 12,996,357 | +0.14(+0.33%) |
Apr 30, 2015 | 41.74 | 42.07 | 41.28 | 41.44 | 13,470,832 | -0.22(-0.53%) |
Apr 29, 2015 | 41.05 | 41.97 | 40.84 | 41.66 | 16,035,620 | +0.52(+1.28%) |
Apr 28, 2015 | 40.85 | 41.41 | 40.80 | 41.13 | 11,011,910 | +0.14(+0.33%) |
Apr 27, 2015 | 40.81 | 41.37 | 40.78 | 41.00 | 14,751,615 | +0.36(+0.90%) |
Apr 24, 2015 | 40.55 | 41.11 | 40.10 | 40.63 | 19,233,420 | -0.14(-0.35%) |
Apr 23, 2015 | 39.87 | 41.18 | 39.87 | 40.78 | 15,196,910 | +0.90(+2.25%) |
Apr 22, 2015 | 40.08 | 40.25 | 39.58 | 39.88 | 16,557,015 | +0.05(+0.13%) |
Apr 21, 2015 | 40.40 | 40.54 | 39.46 | 39.83 | 20,393,596 | -0.68(-1.67%) |
Apr 20, 2015 | 39.68 | 41.42 | 39.55 | 40.51 | 31,105,138 | +0.81(+2.05%) |
Apr 17, 2015 | 40.23 | 40.35 | 39.26 | 39.69 | 23,877,210 | -0.80(-1.97%) |
Apr 16, 2015 | 40.61 | 41.26 | 40.19 | 40.49 | 18,316,870 | -0.36(-0.89%) |
Apr 15, 2015 | 39.58 | 41.09 | 39.15 | 40.85 | 28,565,618 | +1.74(+4.46%) |
Apr 14, 2015 | 38.68 | 39.20 | 38.64 | 39.11 | 15,165,818 | +0.64(+1.67%) |
Apr 13, 2015 | 39.32 | 39.44 | 38.35 | 38.47 | 13,951,416 | -0.69(-1.77%) |
Apr 10, 2015 | 38.93 | 39.38 | 38.70 | 39.16 | 12,020,133 | +0.19(+0.48%) |
Apr 09, 2015 | 37.66 | 39.17 | 37.61 | 38.98 | 21,108,204 | +1.54(+4.12%) |
Apr 08, 2015 | 37.80 | 38.09 | 37.26 | 37.43 | 16,886,512 | -0.25(-0.67%) |
Apr 07, 2015 | 38.76 | 39.05 | 37.40 | 37.69 | 26,241,578 | -1.15(-2.96%) |
Apr 06, 2015 | 37.42 | 39.24 | 37.37 | 38.84 | 28,107,218 | +1.63(+4.37%) |
Apr 02, 2015 | 36.99 | 37.21 | 37.21 | 37.21 | 13,147,922 | +0.12(+0.32%) |