Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.67 | 41.03 | 39.63 | 40.68 | 11,193,843 | +1.88(+4.85%) |
Jun 29, 2015 | 38.79 | 39.39 | 38.64 | 38.80 | 5,608,629 | -0.82(-2.07%) |
Jun 26, 2015 | 39.78 | 39.83 | 39.32 | 39.62 | 5,166,080 | -0.29(-0.74%) |
Jun 25, 2015 | 40.34 | 40.44 | 39.84 | 39.91 | 3,815,349 | -0.25(-0.62%) |
Jun 24, 2015 | 40.87 | 41.04 | 40.09 | 40.16 | 5,115,456 | -0.70(-1.72%) |
Jun 23, 2015 | 40.80 | 41.01 | 40.17 | 40.86 | 4,080,574 | -0.02(-0.04%) |
Jun 22, 2015 | 41.44 | 41.44 | 40.51 | 40.88 | 4,257,783 | -0.18(-0.43%) |
Jun 19, 2015 | 41.76 | 41.94 | 41.05 | 41.06 | 6,345,602 | -1.01(-2.39%) |
Jun 18, 2015 | 40.72 | 42.17 | 40.72 | 42.06 | 10,594,638 | +1.45(+3.56%) |
Jun 17, 2015 | 40.30 | 40.68 | 40.09 | 40.62 | 6,114,010 | +0.68(+1.70%) |
Jun 16, 2015 | 39.69 | 40.45 | 39.61 | 39.94 | 4,175,156 | +0.18(+0.46%) |
Jun 15, 2015 | 39.73 | 40.15 | 39.59 | 39.75 | 4,013,840 | -0.18(-0.44%) |
Jun 12, 2015 | 40.42 | 40.47 | 39.75 | 39.93 | 4,122,207 | -0.81(-1.99%) |
Jun 11, 2015 | 40.00 | 40.82 | 39.56 | 40.74 | 5,421,353 | +0.83(+2.07%) |
Jun 10, 2015 | 40.01 | 40.09 | 39.55 | 39.91 | 4,463,915 | +0.22(+0.56%) |
Jun 09, 2015 | 39.68 | 40.16 | 39.47 | 39.69 | 6,708,780 | -0.21(-0.54%) |
Jun 08, 2015 | 40.65 | 40.71 | 39.85 | 39.91 | 8,679,067 | -2.13(-5.07%) |
Jun 05, 2015 | 41.99 | 42.21 | 41.39 | 42.04 | 10,481,016 | +0.01(+0.02%) |
Jun 04, 2015 | 40.78 | 42.31 | 40.59 | 42.03 | 17,133,348 | +1.90(+4.74%) |
Jun 03, 2015 | 38.98 | 40.26 | 38.98 | 40.13 | 10,298,673 | +1.18(+3.04%) |
Jun 02, 2015 | 38.18 | 39.07 | 38.06 | 38.94 | 5,522,399 | +0.76(+2.00%) |
Jun 01, 2015 | 38.35 | 38.35 | 37.97 | 38.18 | 7,675,621 | -0.67(-1.73%) |
May 29, 2015 | 39.22 | 39.36 | 38.78 | 38.85 | 9,629,212 | -0.17(-0.43%) |
May 28, 2015 | 38.61 | 39.21 | 38.38 | 39.02 | 5,627,379 | +0.38(+0.99%) |
May 27, 2015 | 38.32 | 38.74 | 37.94 | 38.64 | 6,574,314 | +0.47(+1.24%) |
May 26, 2015 | 39.42 | 39.47 | 37.89 | 38.16 | 10,960,701 | -1.54(-3.89%) |
May 22, 2015 | 40.20 | 39.71 | 39.71 | 39.71 | 4,568,099 | -0.45(-1.12%) |
May 21, 2015 | 39.63 | 40.32 | 39.60 | 40.16 | 4,876,585 | +0.62(+1.57%) |
May 20, 2015 | 38.74 | 39.83 | 38.67 | 39.54 | 6,281,901 | +0.97(+2.52%) |
May 19, 2015 | 38.71 | 38.80 | 38.31 | 38.57 | 4,241,481 | -0.15(-0.39%) |
May 18, 2015 | 38.50 | 38.97 | 38.45 | 38.72 | 6,907,869 | -0.24(-0.61%) |
May 15, 2015 | 39.37 | 39.59 | 38.87 | 38.96 | 5,583,754 | -0.44(-1.11%) |
May 14, 2015 | 40.07 | 40.08 | 39.31 | 39.39 | 4,334,120 | -0.38(-0.96%) |
May 13, 2015 | 39.96 | 40.42 | 39.58 | 39.78 | 5,541,479 | -0.04(-0.10%) |
May 12, 2015 | 39.52 | 40.17 | 39.22 | 39.81 | 4,242,599 | +0.18(+0.46%) |
May 11, 2015 | 40.23 | 40.27 | 39.62 | 39.63 | 4,568,520 | -0.68(-1.69%) |
May 08, 2015 | 40.41 | 40.50 | 39.84 | 40.31 | 4,540,388 | +0.44(+1.09%) |
May 07, 2015 | 39.90 | 40.56 | 39.79 | 39.87 | 5,529,960 | +0.02(+0.04%) |
May 06, 2015 | 40.83 | 40.88 | 39.48 | 39.86 | 6,569,034 | -0.70(-1.73%) |
May 05, 2015 | 40.86 | 41.14 | 40.13 | 40.56 | 5,722,252 | -0.31(-0.77%) |
May 04, 2015 | 40.87 | 41.83 | 40.76 | 40.88 | 9,492,352 | +0.47(+1.17%) |
May 01, 2015 | 40.73 | 40.84 | 40.30 | 40.40 | 5,636,464 | -0.02(-0.04%) |
Apr 30, 2015 | 40.36 | 40.77 | 40.15 | 40.42 | 7,182,734 | -0.02(-0.04%) |
Apr 29, 2015 | 40.89 | 40.90 | 39.75 | 40.43 | 13,713,923 | -1.90(-4.50%) |
Apr 28, 2015 | 41.69 | 42.64 | 41.66 | 42.34 | 8,082,588 | +0.69(+1.65%) |
Apr 27, 2015 | 42.42 | 42.57 | 41.46 | 41.65 | 5,099,724 | -0.58(-1.38%) |
Apr 24, 2015 | 42.51 | 43.10 | 42.18 | 42.23 | 5,542,676 | +0.10(+0.24%) |
Apr 23, 2015 | 41.88 | 42.66 | 41.27 | 42.13 | 11,493,263 | -0.97(-2.25%) |
Apr 22, 2015 | 42.46 | 43.29 | 42.22 | 43.10 | 6,242,011 | +0.73(+1.71%) |
Apr 21, 2015 | 43.16 | 43.30 | 42.08 | 42.37 | 7,927,518 | -0.69(-1.60%) |
Apr 20, 2015 | 42.50 | 43.76 | 42.45 | 43.06 | 7,364,463 | +0.90(+2.14%) |
Apr 17, 2015 | 42.56 | 43.15 | 41.77 | 42.16 | 7,718,693 | -0.81(-1.89%) |
Apr 16, 2015 | 43.38 | 43.68 | 42.81 | 42.97 | 6,239,602 | -0.42(-0.97%) |
Apr 15, 2015 | 42.54 | 43.80 | 42.07 | 43.39 | 8,870,041 | +0.74(+1.74%) |
Apr 14, 2015 | 42.83 | 43.18 | 42.21 | 42.65 | 10,850,363 | -1.72(-3.88%) |
Apr 13, 2015 | 45.04 | 45.09 | 44.15 | 44.37 | 5,564,634 | -0.95(-2.09%) |
Apr 10, 2015 | 45.40 | 45.42 | 44.84 | 45.32 | 7,494,675 | -0.21(-0.45%) |
Apr 09, 2015 | 44.03 | 45.78 | 44.02 | 45.52 | 14,306,588 | +2.01(+4.62%) |
Apr 08, 2015 | 43.41 | 44.02 | 42.61 | 43.51 | 7,985,466 | +0.70(+1.64%) |
Apr 07, 2015 | 43.35 | 43.51 | 42.78 | 42.81 | 3,507,842 | -0.64(-1.48%) |
Apr 06, 2015 | 42.89 | 43.69 | 42.53 | 43.45 | 3,729,982 | +0.52(+1.21%) |
Apr 02, 2015 | 42.11 | 42.93 | 42.93 | 42.93 | 4,602,901 | +0.92(+2.18%) |