Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.06 | 35.19 | 34.64 | 34.80 | 19,329,950 | -0.10(-0.30%) |
Jun 29, 2015 | 35.08 | 35.32 | 34.87 | 34.90 | 21,071,660 | -0.49(-1.39%) |
Jun 26, 2015 | 35.49 | 35.72 | 35.38 | 35.40 | 45,960,596 | -0.06(-0.17%) |
Jun 25, 2015 | 35.61 | 35.81 | 35.45 | 35.46 | 15,688,878 | -0.12(-0.34%) |
Jun 24, 2015 | 35.87 | 36.07 | 35.58 | 35.58 | 20,576,836 | -0.44(-1.22%) |
Jun 23, 2015 | 36.22 | 36.27 | 35.82 | 36.02 | 20,142,154 | +0.19(+0.53%) |
Jun 22, 2015 | 36.09 | 36.23 | 35.80 | 35.83 | 25,903,244 | -0.09(-0.24%) |
Jun 19, 2015 | 37.04 | 37.22 | 35.89 | 35.91 | 43,346,748 | -0.99(-2.69%) |
Jun 18, 2015 | 36.19 | 37.11 | 35.38 | 36.91 | 91,639,280 | -1.87(-4.83%) |
Jun 17, 2015 | 38.74 | 39.06 | 38.31 | 38.78 | 31,291,720 | +0.23(+0.60%) |
Jun 16, 2015 | 37.92 | 38.75 | 37.79 | 38.55 | 21,157,098 | +0.79(+2.10%) |
Jun 15, 2015 | 37.91 | 37.99 | 37.48 | 37.75 | 19,371,812 | -0.54(-1.40%) |
Jun 12, 2015 | 37.98 | 38.33 | 37.91 | 38.29 | 13,598,399 | +0.05(+0.14%) |
Jun 11, 2015 | 38.14 | 38.36 | 38.02 | 38.24 | 14,498,165 | +0.29(+0.77%) |
Jun 10, 2015 | 37.37 | 38.04 | 37.18 | 37.94 | 17,970,926 | +0.75(+2.02%) |
Jun 09, 2015 | 37.43 | 37.45 | 36.98 | 37.19 | 8,839,748 | -0.03(-0.07%) |
Jun 08, 2015 | 37.83 | 37.90 | 37.20 | 37.22 | 10,552,574 | -0.61(-1.62%) |
Jun 05, 2015 | 37.85 | 38.01 | 37.55 | 37.83 | 14,882,036 | +0.03(+0.09%) |
Jun 04, 2015 | 37.77 | 38.09 | 37.57 | 37.80 | 15,961,828 | -0.17(-0.45%) |
Jun 03, 2015 | 37.77 | 38.07 | 37.64 | 37.97 | 10,678,438 | +0.23(+0.62%) |
Jun 02, 2015 | 37.57 | 38.00 | 37.25 | 37.74 | 9,584,055 | -0.08(-0.21%) |
Jun 01, 2015 | 37.86 | 38.05 | 37.68 | 37.81 | 11,307,295 | +0.26(+0.69%) |
May 29, 2015 | 37.81 | 37.86 | 37.44 | 37.55 | 11,996,110 | -0.32(-0.84%) |
May 28, 2015 | 38.06 | 38.21 | 37.68 | 37.87 | 8,422,824 | -0.24(-0.63%) |
May 27, 2015 | 37.60 | 38.21 | 37.48 | 38.12 | 12,850,827 | +0.70(+1.87%) |
May 26, 2015 | 37.77 | 37.85 | 37.26 | 37.42 | 12,090,636 | -0.52(-1.37%) |
May 22, 2015 | 38.17 | 37.93 | 37.93 | 37.93 | 8,667,335 | -0.30(-0.79%) |
May 21, 2015 | 38.18 | 38.38 | 37.95 | 38.24 | 9,306,695 | -0.01(-0.02%) |
May 20, 2015 | 38.18 | 38.51 | 38.07 | 38.24 | 10,482,523 | -0.03(-0.07%) |
May 19, 2015 | 38.36 | 38.39 | 38.13 | 38.27 | 10,005,658 | +0.07(+0.18%) |
May 18, 2015 | 37.94 | 38.35 | 37.89 | 38.20 | 7,030,577 | +0.08(+0.20%) |
May 15, 2015 | 38.35 | 38.37 | 37.94 | 38.12 | 10,850,567 | -0.20(-0.52%) |
May 14, 2015 | 38.09 | 38.34 | 37.99 | 38.32 | 8,445,513 | +0.51(+1.35%) |
May 13, 2015 | 37.79 | 38.05 | 37.67 | 37.81 | 8,628,204 | +0.19(+0.51%) |
May 12, 2015 | 37.69 | 37.73 | 37.37 | 37.62 | 9,861,923 | -0.23(-0.62%) |
May 11, 2015 | 37.97 | 38.17 | 37.65 | 37.86 | 8,603,705 | -0.15(-0.39%) |
May 08, 2015 | 37.85 | 38.20 | 37.73 | 38.00 | 11,097,607 | +0.46(+1.22%) |
May 07, 2015 | 37.28 | 37.70 | 37.15 | 37.55 | 10,176,051 | +0.19(+0.51%) |
May 06, 2015 | 38.17 | 38.20 | 37.13 | 37.36 | 14,744,612 | -0.57(-1.50%) |
May 05, 2015 | 38.40 | 38.53 | 37.90 | 37.93 | 13,214,414 | -0.58(-1.50%) |
May 04, 2015 | 38.47 | 38.73 | 38.20 | 38.50 | 10,617,460 | +0.19(+0.50%) |
May 01, 2015 | 37.51 | 38.32 | 37.51 | 38.31 | 13,829,637 | +0.65(+1.72%) |
Apr 30, 2015 | 38.04 | 38.35 | 37.57 | 37.67 | 23,388,670 | -0.96(-2.48%) |
Apr 29, 2015 | 38.34 | 38.77 | 37.72 | 38.62 | 42,391,344 | +0.20(+0.52%) |
Apr 28, 2015 | 37.74 | 38.50 | 37.52 | 38.43 | 21,178,454 | +0.77(+2.04%) |
Apr 27, 2015 | 37.22 | 37.95 | 37.19 | 37.66 | 14,957,629 | +0.46(+1.23%) |
Apr 24, 2015 | 37.48 | 37.63 | 36.91 | 37.20 | 20,575,510 | -0.27(-0.71%) |
Apr 23, 2015 | 37.57 | 37.67 | 37.12 | 37.47 | 13,098,904 | -0.14(-0.37%) |
Apr 22, 2015 | 37.57 | 37.78 | 37.42 | 37.61 | 8,504,761 | +0.11(+0.30%) |
Apr 21, 2015 | 37.57 | 37.88 | 37.48 | 37.49 | 10,784,998 | +0.09(+0.23%) |
Apr 20, 2015 | 37.40 | 37.83 | 37.35 | 37.41 | 12,074,536 | +0.28(+0.74%) |
Apr 17, 2015 | 37.18 | 37.48 | 37.01 | 37.13 | 14,445,213 | -0.40(-1.06%) |
Apr 16, 2015 | 37.73 | 37.96 | 37.35 | 37.53 | 13,851,480 | -0.46(-1.20%) |
Apr 15, 2015 | 37.09 | 38.16 | 36.98 | 37.99 | 21,063,800 | +1.09(+2.95%) |
Apr 14, 2015 | 37.17 | 37.18 | 36.71 | 36.90 | 12,171,826 | -0.30(-0.81%) |
Apr 13, 2015 | 37.61 | 37.81 | 37.16 | 37.20 | 12,673,210 | -0.37(-0.99%) |
Apr 10, 2015 | 37.20 | 37.90 | 37.20 | 37.57 | 14,525,456 | +0.27(+0.72%) |
Apr 09, 2015 | 37.10 | 37.40 | 36.91 | 37.30 | 10,885,300 | +0.08(+0.21%) |
Apr 08, 2015 | 37.00 | 37.42 | 37.00 | 37.23 | 8,045,264 | +0.13(+0.35%) |
Apr 07, 2015 | 37.12 | 37.55 | 37.08 | 37.10 | 9,351,842 | +0.00(+0.00%) |
Apr 06, 2015 | 36.51 | 37.22 | 36.45 | 37.10 | 11,310,297 | +0.29(+0.80%) |
Apr 02, 2015 | 37.12 | 36.80 | 36.80 | 36.80 | 12,951,727 | -0.15(-0.40%) |