Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.53 | 37.78 | 37.01 | 37.03 | 7,315,557 | -0.18(-0.47%) |
Jun 29, 2015 | 37.89 | 38.15 | 37.19 | 37.21 | 5,698,369 | -0.86(-2.26%) |
Jun 26, 2015 | 38.89 | 39.16 | 38.04 | 38.07 | 6,532,542 | -0.87(-2.23%) |
Jun 25, 2015 | 39.64 | 39.64 | 38.91 | 38.94 | 3,347,445 | -0.58(-1.46%) |
Jun 24, 2015 | 39.87 | 39.94 | 39.49 | 39.51 | 3,014,171 | -0.42(-1.06%) |
Jun 23, 2015 | 40.08 | 40.26 | 39.82 | 39.93 | 3,255,866 | +0.01(+0.02%) |
Jun 22, 2015 | 39.73 | 39.96 | 39.64 | 39.93 | 3,354,949 | +0.38(+0.95%) |
Jun 19, 2015 | 39.36 | 39.68 | 39.36 | 39.55 | 6,449,348 | +0.10(+0.25%) |
Jun 18, 2015 | 39.30 | 39.67 | 39.30 | 39.45 | 4,264,470 | +0.33(+0.84%) |
Jun 17, 2015 | 39.20 | 39.77 | 38.60 | 39.12 | 5,975,630 | -0.39(-0.99%) |
Jun 16, 2015 | 39.43 | 39.63 | 39.38 | 39.51 | 3,085,206 | +0.14(+0.35%) |
Jun 15, 2015 | 39.49 | 39.55 | 39.26 | 39.37 | 3,737,002 | -0.49(-1.23%) |
Jun 12, 2015 | 39.77 | 39.91 | 39.61 | 39.87 | 2,981,839 | -0.12(-0.29%) |
Jun 11, 2015 | 40.06 | 40.46 | 39.93 | 39.98 | 3,681,773 | -0.12(-0.29%) |
Jun 10, 2015 | 39.22 | 40.13 | 39.22 | 40.10 | 3,936,071 | +0.92(+2.35%) |
Jun 09, 2015 | 39.24 | 39.52 | 39.23 | 39.17 | 3,595,557 | +0.00(+0.00%) |
Jun 08, 2015 | 39.28 | 39.59 | 39.02 | 39.17 | 3,524,089 | +0.00(+0.00%) |
Jun 05, 2015 | 39.37 | 39.46 | 39.03 | 39.17 | 4,554,573 | -0.29(-0.74%) |
Jun 04, 2015 | 39.97 | 40.11 | 39.40 | 39.47 | 6,507,185 | -0.82(-2.04%) |
Jun 03, 2015 | 40.65 | 40.65 | 40.10 | 40.29 | 3,342,826 | -0.23(-0.57%) |
Jun 02, 2015 | 40.66 | 40.72 | 40.36 | 40.52 | 3,110,863 | -0.21(-0.51%) |
Jun 01, 2015 | 40.62 | 40.94 | 40.26 | 40.73 | 4,353,209 | +0.14(+0.34%) |
May 29, 2015 | 40.56 | 40.90 | 40.40 | 40.59 | 7,085,884 | +0.15(+0.36%) |
May 28, 2015 | 40.70 | 40.71 | 40.21 | 40.44 | 2,760,440 | -0.39(-0.96%) |
May 27, 2015 | 40.06 | 40.88 | 39.97 | 40.83 | 5,254,585 | +0.78(+1.96%) |
May 26, 2015 | 40.39 | 40.45 | 39.99 | 40.05 | 3,929,882 | -0.40(-0.99%) |
May 22, 2015 | 40.53 | 40.45 | 40.45 | 40.45 | 2,393,975 | -0.19(-0.47%) |
May 21, 2015 | 40.19 | 40.76 | 40.16 | 40.64 | 3,894,839 | +0.38(+0.93%) |
May 20, 2015 | 40.34 | 40.62 | 40.25 | 40.26 | 3,520,147 | -0.07(-0.17%) |
May 19, 2015 | 40.61 | 40.63 | 40.10 | 40.33 | 3,567,783 | -0.25(-0.62%) |
May 18, 2015 | 40.34 | 40.67 | 40.24 | 40.59 | 4,054,516 | +0.07(+0.17%) |
May 15, 2015 | 40.33 | 40.61 | 40.13 | 40.52 | 3,016,486 | +0.12(+0.30%) |
May 14, 2015 | 40.11 | 40.47 | 39.96 | 40.40 | 3,880,882 | +0.55(+1.38%) |
May 13, 2015 | 39.85 | 40.28 | 39.54 | 39.85 | 5,284,703 | +0.18(+0.46%) |
May 12, 2015 | 39.15 | 40.01 | 39.06 | 39.66 | 6,380,137 | +0.24(+0.62%) |
May 11, 2015 | 39.03 | 39.50 | 39.03 | 39.42 | 5,444,087 | +0.27(+0.68%) |
May 08, 2015 | 38.80 | 39.25 | 38.79 | 39.15 | 3,656,485 | +0.71(+1.85%) |
May 07, 2015 | 38.30 | 38.82 | 38.04 | 38.44 | 5,458,542 | +0.29(+0.76%) |
May 06, 2015 | 38.54 | 38.55 | 37.69 | 38.15 | 5,745,398 | -0.31(-0.81%) |
May 05, 2015 | 38.52 | 38.78 | 38.02 | 38.46 | 6,052,348 | +0.02(+0.06%) |
May 04, 2015 | 38.03 | 38.57 | 38.03 | 38.44 | 4,956,757 | +0.41(+1.08%) |
May 01, 2015 | 37.36 | 38.14 | 37.36 | 38.03 | 7,436,852 | +0.69(+1.84%) |
Apr 30, 2015 | 37.34 | 37.76 | 37.17 | 37.34 | 5,573,312 | -0.05(-0.14%) |
Apr 29, 2015 | 37.20 | 37.55 | 37.00 | 37.39 | 4,170,980 | +0.13(+0.35%) |
Apr 28, 2015 | 37.01 | 37.29 | 36.91 | 37.26 | 2,982,275 | +0.13(+0.35%) |
Apr 27, 2015 | 36.94 | 37.24 | 36.90 | 37.13 | 3,259,010 | +0.31(+0.83%) |
Apr 24, 2015 | 36.97 | 37.12 | 36.74 | 36.83 | 3,631,792 | -0.05(-0.12%) |
Apr 23, 2015 | 36.61 | 37.08 | 36.55 | 36.87 | 3,008,191 | +0.13(+0.35%) |
Apr 22, 2015 | 36.61 | 36.85 | 36.43 | 36.74 | 2,708,688 | +0.12(+0.33%) |
Apr 21, 2015 | 36.91 | 37.07 | 36.60 | 36.62 | 3,039,389 | -0.27(-0.75%) |
Apr 20, 2015 | 36.94 | 37.24 | 36.87 | 36.90 | 2,516,913 | +0.02(+0.04%) |
Apr 17, 2015 | 36.55 | 36.90 | 36.53 | 36.88 | 4,897,429 | -0.02(-0.04%) |
Apr 16, 2015 | 36.81 | 37.03 | 36.74 | 36.90 | 5,553,210 | -0.08(-0.21%) |
Apr 15, 2015 | 36.88 | 37.04 | 36.64 | 36.97 | 5,283,820 | +0.30(+0.81%) |
Apr 14, 2015 | 36.63 | 36.84 | 36.36 | 36.68 | 2,806,457 | +0.10(+0.27%) |
Apr 13, 2015 | 36.59 | 36.97 | 36.54 | 36.58 | 3,522,722 | -0.06(-0.17%) |
Apr 10, 2015 | 36.65 | 36.92 | 36.43 | 36.64 | 4,271,955 | +0.05(+0.13%) |
Apr 09, 2015 | 36.80 | 36.88 | 36.45 | 36.59 | 5,596,772 | -0.33(-0.89%) |
Apr 08, 2015 | 36.81 | 37.16 | 36.71 | 36.92 | 3,922,025 | +0.13(+0.35%) |
Apr 07, 2015 | 36.97 | 37.16 | 36.78 | 36.79 | 3,242,913 | -0.13(-0.35%) |
Apr 06, 2015 | 36.18 | 37.09 | 36.16 | 36.92 | 4,431,281 | +0.75(+2.07%) |
Apr 02, 2015 | 36.26 | 36.17 | 36.17 | 36.17 | 7,639,522 | -0.06(-0.17%) |