Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.63 | 37.79 | 36.78 | 36.80 | 1,242,267 | -0.43(-1.14%) |
Jun 29, 2015 | 38.03 | 38.26 | 37.06 | 37.23 | 1,233,890 | -1.17(-3.05%) |
Jun 26, 2015 | 38.67 | 38.89 | 38.25 | 38.40 | 1,299,825 | -0.10(-0.25%) |
Jun 25, 2015 | 39.41 | 39.57 | 38.43 | 38.49 | 683,650 | -0.97(-2.46%) |
Jun 24, 2015 | 39.60 | 39.99 | 39.47 | 39.47 | 650,139 | -0.25(-0.63%) |
Jun 23, 2015 | 40.06 | 40.22 | 39.64 | 39.72 | 520,459 | -0.31(-0.78%) |
Jun 22, 2015 | 40.05 | 40.17 | 39.68 | 40.03 | 596,862 | +0.35(+0.88%) |
Jun 19, 2015 | 39.86 | 40.21 | 39.65 | 39.68 | 1,303,707 | -0.10(-0.24%) |
Jun 18, 2015 | 40.22 | 40.33 | 39.75 | 39.78 | 1,055,667 | -0.40(-0.99%) |
Jun 17, 2015 | 40.42 | 40.49 | 39.95 | 40.18 | 1,536,005 | -0.38(-0.94%) |
Jun 16, 2015 | 40.32 | 40.79 | 39.53 | 40.56 | 4,418,338 | -3.12(-7.14%) |
Jun 15, 2015 | 44.65 | 44.78 | 43.37 | 43.68 | 993,826 | -1.33(-2.95%) |
Jun 12, 2015 | 44.95 | 45.28 | 44.57 | 45.01 | 581,190 | -0.16(-0.37%) |
Jun 11, 2015 | 45.00 | 45.32 | 44.88 | 45.17 | 687,287 | +0.17(+0.39%) |
Jun 10, 2015 | 44.42 | 45.44 | 44.26 | 45.00 | 885,354 | +0.86(+1.95%) |
Jun 09, 2015 | 44.11 | 44.88 | 43.98 | 44.14 | 468,217 | +0.16(+0.36%) |
Jun 08, 2015 | 43.98 | 44.27 | 43.62 | 43.98 | 661,199 | -0.12(-0.28%) |
Jun 05, 2015 | 43.61 | 44.16 | 43.14 | 44.10 | 672,366 | +0.55(+1.26%) |
Jun 04, 2015 | 44.29 | 44.49 | 43.52 | 43.56 | 698,154 | -0.90(-2.03%) |
Jun 03, 2015 | 44.30 | 44.66 | 43.96 | 44.46 | 636,873 | +0.21(+0.47%) |
Jun 02, 2015 | 43.51 | 44.64 | 43.51 | 44.25 | 637,931 | +0.60(+1.37%) |
Jun 01, 2015 | 43.78 | 43.96 | 43.05 | 43.65 | 748,279 | +0.10(+0.22%) |
May 29, 2015 | 44.69 | 44.70 | 43.16 | 43.56 | 1,772,549 | -1.19(-2.66%) |
May 28, 2015 | 46.24 | 46.24 | 44.34 | 44.75 | 2,095,299 | -1.95(-4.18%) |
May 27, 2015 | 46.67 | 47.19 | 46.50 | 46.70 | 597,166 | -0.08(-0.17%) |
May 26, 2015 | 47.26 | 47.32 | 46.53 | 46.78 | 331,358 | -0.82(-1.73%) |
May 22, 2015 | 47.44 | 47.60 | 47.60 | 47.60 | 394,889 | +0.16(+0.33%) |
May 21, 2015 | 47.43 | 48.12 | 47.23 | 47.45 | 837,413 | -0.08(-0.16%) |
May 20, 2015 | 46.90 | 47.56 | 46.68 | 47.52 | 457,049 | +0.45(+0.96%) |
May 19, 2015 | 47.58 | 47.64 | 46.93 | 47.07 | 654,355 | -0.47(-0.99%) |
May 18, 2015 | 46.85 | 47.61 | 46.60 | 47.54 | 547,097 | +0.63(+1.35%) |
May 15, 2015 | 47.28 | 47.56 | 46.46 | 46.91 | 957,199 | -0.76(-1.60%) |
May 14, 2015 | 46.63 | 48.03 | 46.54 | 47.67 | 1,397,856 | +1.15(+2.46%) |
May 13, 2015 | 46.02 | 46.59 | 45.94 | 46.53 | 918,787 | +0.73(+1.59%) |
May 12, 2015 | 45.78 | 45.98 | 45.35 | 45.80 | 932,875 | +0.02(+0.04%) |
May 11, 2015 | 45.61 | 46.13 | 45.40 | 45.78 | 834,286 | +0.17(+0.38%) |
May 08, 2015 | 45.68 | 46.06 | 45.30 | 45.61 | 923,338 | +0.13(+0.29%) |
May 07, 2015 | 45.61 | 45.81 | 45.31 | 45.48 | 759,468 | -0.26(-0.57%) |
May 06, 2015 | 45.77 | 45.87 | 44.85 | 45.74 | 1,150,050 | +0.05(+0.11%) |
May 05, 2015 | 46.53 | 47.29 | 45.59 | 45.68 | 1,227,132 | -0.96(-2.06%) |
May 04, 2015 | 47.61 | 48.20 | 46.60 | 46.64 | 1,281,313 | -0.80(-1.68%) |
May 01, 2015 | 46.64 | 47.71 | 46.52 | 47.44 | 1,444,843 | +0.84(+1.80%) |
Apr 30, 2015 | 46.50 | 47.39 | 45.96 | 46.60 | 1,954,947 | -0.36(-0.77%) |
Apr 29, 2015 | 44.58 | 47.24 | 44.39 | 46.96 | 3,099,482 | +2.37(+5.32%) |
Apr 28, 2015 | 42.44 | 44.75 | 40.82 | 44.59 | 3,078,133 | +2.45(+5.81%) |
Apr 27, 2015 | 41.55 | 42.52 | 41.51 | 42.14 | 1,864,187 | +0.67(+1.61%) |
Apr 24, 2015 | 41.37 | 41.50 | 40.89 | 41.48 | 606,877 | +0.10(+0.25%) |
Apr 23, 2015 | 41.00 | 41.55 | 40.75 | 41.37 | 707,026 | +0.19(+0.46%) |
Apr 22, 2015 | 41.42 | 41.73 | 40.59 | 41.18 | 1,131,249 | -0.48(-1.14%) |
Apr 21, 2015 | 42.20 | 42.26 | 41.49 | 41.66 | 627,912 | -0.35(-0.84%) |
Apr 20, 2015 | 42.43 | 42.55 | 41.93 | 42.01 | 633,622 | -0.16(-0.37%) |
Apr 17, 2015 | 42.39 | 42.48 | 41.88 | 42.17 | 909,389 | -0.42(-0.98%) |
Apr 16, 2015 | 43.02 | 43.02 | 42.44 | 42.59 | 895,427 | -0.49(-1.15%) |
Apr 15, 2015 | 42.17 | 43.36 | 42.07 | 43.08 | 1,236,481 | +1.16(+2.77%) |
Apr 14, 2015 | 41.93 | 42.02 | 41.45 | 41.92 | 493,245 | -0.06(-0.14%) |
Apr 13, 2015 | 42.45 | 42.45 | 41.96 | 41.98 | 656,099 | -0.55(-1.30%) |
Apr 10, 2015 | 41.85 | 42.64 | 41.84 | 42.53 | 717,806 | +0.42(+0.99%) |
Apr 09, 2015 | 41.82 | 42.17 | 41.66 | 42.12 | 633,435 | +0.16(+0.37%) |
Apr 08, 2015 | 42.08 | 42.21 | 41.57 | 41.96 | 559,937 | -0.09(-0.21%) |
Apr 07, 2015 | 42.19 | 42.43 | 41.80 | 42.05 | 758,551 | -0.24(-0.57%) |
Apr 06, 2015 | 41.26 | 42.54 | 41.26 | 42.29 | 1,377,921 | +0.86(+2.07%) |
Apr 02, 2015 | 41.80 | 41.43 | 41.43 | 41.43 | 1,162,030 | -0.41(-0.97%) |