Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.27 | 35.40 | 34.85 | 35.01 | 19,213,522 | -0.10(-0.30%) |
Jun 29, 2015 | 35.30 | 35.53 | 35.08 | 35.11 | 20,944,742 | -0.50(-1.39%) |
Jun 26, 2015 | 35.71 | 35.94 | 35.59 | 35.61 | 45,683,764 | -0.06(-0.17%) |
Jun 25, 2015 | 35.83 | 36.03 | 35.67 | 35.67 | 15,594,381 | -0.12(-0.34%) |
Jun 24, 2015 | 36.09 | 36.29 | 35.79 | 35.79 | 20,452,898 | -0.44(-1.22%) |
Jun 23, 2015 | 36.43 | 36.49 | 36.04 | 36.24 | 20,020,834 | +0.19(+0.53%) |
Jun 22, 2015 | 36.31 | 36.45 | 36.01 | 36.04 | 25,747,224 | -0.09(-0.24%) |
Jun 19, 2015 | 37.27 | 37.44 | 36.10 | 36.13 | 43,085,664 | -1.00(-2.69%) |
Jun 18, 2015 | 36.41 | 37.34 | 35.59 | 37.13 | 91,087,320 | -1.89(-4.83%) |
Jun 17, 2015 | 38.97 | 39.30 | 38.55 | 39.02 | 31,103,244 | +0.23(+0.60%) |
Jun 16, 2015 | 38.15 | 38.99 | 38.02 | 38.78 | 21,029,666 | +0.80(+2.10%) |
Jun 15, 2015 | 38.14 | 38.22 | 37.71 | 37.98 | 19,255,132 | -0.54(-1.40%) |
Jun 12, 2015 | 38.21 | 38.56 | 38.14 | 38.52 | 13,516,494 | +0.05(+0.14%) |
Jun 11, 2015 | 38.37 | 38.59 | 38.25 | 38.47 | 14,410,840 | +0.30(+0.77%) |
Jun 10, 2015 | 37.60 | 38.27 | 37.41 | 38.17 | 17,862,684 | +0.76(+2.02%) |
Jun 09, 2015 | 37.66 | 37.68 | 37.20 | 37.42 | 8,786,505 | -0.03(-0.07%) |
Jun 08, 2015 | 38.06 | 38.13 | 37.43 | 37.44 | 10,489,014 | -0.62(-1.62%) |
Jun 05, 2015 | 38.08 | 38.24 | 37.78 | 38.06 | 14,792,399 | +0.03(+0.09%) |
Jun 04, 2015 | 38.00 | 38.32 | 37.80 | 38.02 | 15,865,687 | -0.17(-0.45%) |
Jun 03, 2015 | 38.00 | 38.30 | 37.87 | 38.20 | 10,614,120 | +0.23(+0.62%) |
Jun 02, 2015 | 37.80 | 38.23 | 37.48 | 37.96 | 9,526,329 | -0.08(-0.21%) |
Jun 01, 2015 | 38.09 | 38.28 | 37.91 | 38.04 | 11,239,189 | +0.26(+0.69%) |
May 29, 2015 | 38.04 | 38.09 | 37.67 | 37.78 | 11,923,855 | -0.32(-0.84%) |
May 28, 2015 | 38.29 | 38.44 | 37.91 | 38.10 | 8,372,091 | -0.24(-0.63%) |
May 27, 2015 | 37.82 | 38.44 | 37.71 | 38.35 | 12,773,425 | +0.70(+1.87%) |
May 26, 2015 | 38.00 | 38.08 | 37.49 | 37.64 | 12,017,812 | -0.52(-1.37%) |
May 22, 2015 | 38.40 | 38.16 | 38.16 | 38.16 | 8,615,130 | -0.30(-0.79%) |
May 21, 2015 | 38.42 | 38.62 | 38.18 | 38.47 | 9,250,640 | -0.01(-0.02%) |
May 20, 2015 | 38.42 | 38.75 | 38.30 | 38.48 | 10,419,385 | -0.03(-0.07%) |
May 19, 2015 | 38.59 | 38.62 | 38.36 | 38.50 | 9,945,392 | +0.07(+0.18%) |
May 18, 2015 | 38.17 | 38.58 | 38.12 | 38.43 | 6,988,230 | +0.08(+0.20%) |
May 15, 2015 | 38.58 | 38.61 | 38.17 | 38.35 | 10,785,212 | -0.20(-0.52%) |
May 14, 2015 | 38.32 | 38.57 | 38.22 | 38.55 | 8,394,644 | +0.51(+1.35%) |
May 13, 2015 | 38.02 | 38.29 | 37.89 | 38.04 | 8,576,235 | +0.19(+0.50%) |
May 12, 2015 | 37.92 | 37.96 | 37.60 | 37.85 | 9,802,523 | -0.23(-0.62%) |
May 11, 2015 | 38.20 | 38.40 | 37.88 | 38.09 | 8,551,883 | -0.15(-0.39%) |
May 08, 2015 | 38.08 | 38.43 | 37.96 | 38.23 | 11,030,764 | +0.46(+1.22%) |
May 07, 2015 | 37.50 | 37.93 | 37.37 | 37.77 | 10,114,759 | +0.19(+0.51%) |
May 06, 2015 | 38.40 | 38.43 | 37.36 | 37.58 | 14,655,802 | -0.57(-1.50%) |
May 05, 2015 | 38.63 | 38.76 | 38.13 | 38.16 | 13,134,821 | -0.58(-1.50%) |
May 04, 2015 | 38.70 | 38.96 | 38.43 | 38.74 | 10,553,509 | +0.19(+0.50%) |
May 01, 2015 | 37.74 | 38.55 | 37.74 | 38.55 | 13,746,338 | +0.65(+1.72%) |
Apr 30, 2015 | 38.27 | 38.58 | 37.79 | 37.89 | 23,247,796 | -0.96(-2.48%) |
Apr 29, 2015 | 38.57 | 39.01 | 37.95 | 38.86 | 42,136,012 | +0.20(+0.52%) |
Apr 28, 2015 | 37.97 | 38.73 | 37.75 | 38.66 | 21,050,892 | +0.77(+2.04%) |
Apr 27, 2015 | 37.44 | 38.18 | 37.42 | 37.89 | 14,867,537 | +0.46(+1.23%) |
Apr 24, 2015 | 37.71 | 37.86 | 37.14 | 37.43 | 20,451,580 | -0.27(-0.71%) |
Apr 23, 2015 | 37.80 | 37.90 | 37.34 | 37.69 | 13,020,007 | -0.14(-0.37%) |
Apr 22, 2015 | 37.80 | 38.01 | 37.65 | 37.83 | 8,453,535 | +0.11(+0.30%) |
Apr 21, 2015 | 37.80 | 38.11 | 37.70 | 37.72 | 10,720,038 | +0.09(+0.23%) |
Apr 20, 2015 | 37.63 | 38.06 | 37.57 | 37.63 | 12,001,809 | +0.28(+0.74%) |
Apr 17, 2015 | 37.41 | 37.70 | 37.23 | 37.36 | 14,358,207 | -0.40(-1.06%) |
Apr 16, 2015 | 37.96 | 38.19 | 37.57 | 37.76 | 13,768,050 | -0.46(-1.20%) |
Apr 15, 2015 | 37.31 | 38.39 | 37.21 | 38.22 | 20,936,928 | +1.09(+2.95%) |
Apr 14, 2015 | 37.39 | 37.41 | 36.93 | 37.12 | 12,098,513 | -0.30(-0.81%) |
Apr 13, 2015 | 37.83 | 38.04 | 37.38 | 37.43 | 12,596,877 | -0.37(-0.99%) |
Apr 10, 2015 | 37.43 | 38.13 | 37.43 | 37.80 | 14,437,967 | +0.27(+0.72%) |
Apr 09, 2015 | 37.33 | 37.63 | 37.13 | 37.53 | 10,819,736 | +0.08(+0.21%) |
Apr 08, 2015 | 37.23 | 37.65 | 37.23 | 37.45 | 7,996,806 | +0.13(+0.35%) |
Apr 07, 2015 | 37.35 | 37.77 | 37.30 | 37.32 | 9,295,514 | +0.00(+0.00%) |
Apr 06, 2015 | 36.73 | 37.44 | 36.67 | 37.32 | 11,242,173 | +0.30(+0.80%) |
Apr 02, 2015 | 37.35 | 37.03 | 37.03 | 37.03 | 12,873,716 | -0.15(-0.40%) |