Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.13 | 37.28 | 36.30 | 37.23 | 1,210,551 | +0.36(+0.98%) |
Jun 29, 2015 | 37.42 | 37.88 | 36.84 | 36.87 | 1,167,192 | -1.52(-3.96%) |
Jun 26, 2015 | 38.13 | 38.42 | 37.52 | 38.39 | 4,222,060 | +0.14(+0.37%) |
Jun 25, 2015 | 38.76 | 38.88 | 38.17 | 38.25 | 1,020,457 | -0.60(-1.54%) |
Jun 24, 2015 | 38.96 | 39.34 | 38.59 | 38.85 | 886,147 | -0.29(-0.74%) |
Jun 23, 2015 | 38.55 | 39.20 | 38.54 | 39.14 | 660,474 | +0.45(+1.16%) |
Jun 22, 2015 | 38.61 | 39.03 | 38.06 | 38.69 | 1,065,907 | +0.08(+0.21%) |
Jun 19, 2015 | 40.05 | 40.08 | 38.51 | 38.61 | 1,505,110 | -1.64(-4.07%) |
Jun 18, 2015 | 42.25 | 42.25 | 39.85 | 40.25 | 2,290,680 | -2.34(-5.49%) |
Jun 17, 2015 | 43.36 | 43.81 | 42.40 | 42.59 | 758,442 | +0.13(+0.31%) |
Jun 16, 2015 | 42.10 | 42.62 | 42.05 | 42.46 | 649,391 | +0.41(+0.98%) |
Jun 15, 2015 | 41.76 | 42.33 | 41.15 | 42.05 | 832,079 | -0.03(-0.07%) |
Jun 12, 2015 | 42.18 | 42.48 | 41.88 | 42.08 | 820,284 | -0.32(-0.75%) |
Jun 11, 2015 | 42.47 | 42.70 | 42.18 | 42.40 | 916,035 | -0.13(-0.31%) |
Jun 10, 2015 | 41.87 | 42.72 | 41.65 | 42.53 | 756,985 | +1.37(+3.33%) |
Jun 09, 2015 | 41.33 | 41.85 | 41.08 | 41.16 | 655,025 | +0.20(+0.49%) |
Jun 08, 2015 | 41.03 | 41.52 | 40.77 | 40.96 | 540,762 | -0.13(-0.32%) |
Jun 05, 2015 | 40.22 | 41.38 | 40.18 | 41.09 | 567,511 | +0.70(+1.73%) |
Jun 04, 2015 | 40.67 | 40.75 | 40.01 | 40.39 | 693,362 | -0.48(-1.17%) |
Jun 03, 2015 | 41.33 | 41.84 | 40.59 | 40.87 | 651,158 | -0.68(-1.64%) |
Jun 02, 2015 | 40.58 | 41.84 | 40.58 | 41.55 | 646,109 | +0.93(+2.29%) |
Jun 01, 2015 | 40.89 | 40.89 | 39.96 | 40.62 | 552,951 | -0.26(-0.64%) |
May 29, 2015 | 41.06 | 41.35 | 40.75 | 40.88 | 560,726 | -0.14(-0.34%) |
May 28, 2015 | 41.31 | 41.45 | 40.44 | 41.02 | 629,748 | -0.45(-1.09%) |
May 27, 2015 | 41.24 | 41.65 | 40.99 | 41.47 | 754,776 | +0.05(+0.12%) |
May 26, 2015 | 42.59 | 42.86 | 41.23 | 41.42 | 618,629 | -1.44(-3.36%) |
May 22, 2015 | 42.37 | 42.86 | 42.86 | 42.86 | 862,400 | +0.10(+0.23%) |
May 21, 2015 | 41.98 | 43.00 | 41.85 | 42.76 | 1,732,801 | +0.94(+2.25%) |
May 20, 2015 | 41.90 | 42.10 | 41.41 | 41.82 | 548,738 | +0.09(+0.22%) |
May 19, 2015 | 42.19 | 42.45 | 41.54 | 41.73 | 649,850 | -1.07(-2.50%) |
May 18, 2015 | 43.12 | 43.12 | 42.27 | 42.80 | 887,513 | -0.33(-0.77%) |
May 15, 2015 | 43.19 | 43.43 | 42.67 | 43.13 | 1,236,934 | +0.11(+0.26%) |
May 14, 2015 | 43.50 | 44.00 | 42.90 | 43.02 | 833,838 | -0.31(-0.72%) |
May 13, 2015 | 43.85 | 43.99 | 43.11 | 43.33 | 1,141,353 | -0.28(-0.64%) |
May 12, 2015 | 42.90 | 43.87 | 42.71 | 43.61 | 1,121,964 | +0.81(+1.89%) |
May 11, 2015 | 43.24 | 43.27 | 41.73 | 42.80 | 1,428,258 | -0.50(-1.15%) |
May 08, 2015 | 43.66 | 43.72 | 42.67 | 43.30 | 1,276,021 | +0.07(+0.16%) |
May 07, 2015 | 44.62 | 44.90 | 42.95 | 43.23 | 1,078,907 | -1.67(-3.72%) |
May 06, 2015 | 45.80 | 46.18 | 44.69 | 44.90 | 808,128 | -0.59(-1.30%) |
May 05, 2015 | 46.00 | 46.57 | 45.22 | 45.49 | 1,038,038 | -0.50(-1.09%) |
May 04, 2015 | 46.99 | 47.27 | 45.52 | 45.99 | 931,627 | -0.98(-2.09%) |
May 01, 2015 | 47.51 | 48.05 | 46.50 | 46.97 | 845,271 | -0.62(-1.30%) |
Apr 30, 2015 | 44.09 | 48.16 | 43.86 | 47.59 | 2,717,516 | +3.10(+6.97%) |
Apr 29, 2015 | 43.26 | 44.66 | 43.01 | 44.49 | 1,247,104 | +1.04(+2.39%) |
Apr 28, 2015 | 43.35 | 43.69 | 42.99 | 43.45 | 570,225 | +0.00(+0.00%) |
Apr 27, 2015 | 43.68 | 43.92 | 43.14 | 43.45 | 1,074,198 | +0.21(+0.49%) |
Apr 24, 2015 | 43.75 | 43.92 | 43.04 | 43.24 | 1,008,098 | -0.61(-1.39%) |
Apr 23, 2015 | 42.65 | 44.12 | 42.54 | 43.85 | 1,620,734 | +1.35(+3.18%) |
Apr 22, 2015 | 41.91 | 42.80 | 41.56 | 42.50 | 1,003,493 | +0.67(+1.60%) |
Apr 21, 2015 | 42.97 | 42.99 | 41.52 | 41.83 | 769,941 | -1.16(-2.70%) |
Apr 20, 2015 | 43.13 | 43.97 | 42.99 | 42.99 | 846,830 | -0.14(-0.32%) |
Apr 17, 2015 | 44.22 | 44.30 | 42.99 | 43.13 | 1,205,448 | -1.16(-2.62%) |
Apr 16, 2015 | 44.29 | 45.22 | 43.76 | 44.29 | 1,219,605 | -0.10(-0.23%) |
Apr 15, 2015 | 43.69 | 44.85 | 43.07 | 44.39 | 1,313,997 | +1.15(+2.66%) |
Apr 14, 2015 | 43.01 | 43.32 | 42.86 | 43.24 | 565,021 | +0.43(+1.00%) |
Apr 13, 2015 | 43.19 | 43.19 | 42.57 | 42.81 | 838,767 | -0.29(-0.67%) |
Apr 10, 2015 | 43.26 | 43.46 | 42.82 | 43.10 | 927,260 | -0.04(-0.09%) |
Apr 09, 2015 | 42.37 | 43.35 | 42.37 | 43.14 | 1,039,369 | +0.94(+2.23%) |
Apr 08, 2015 | 41.80 | 42.43 | 41.67 | 42.20 | 1,167,444 | +0.61(+1.47%) |
Apr 07, 2015 | 41.00 | 41.99 | 40.71 | 41.59 | 962,403 | +0.59(+1.44%) |
Apr 06, 2015 | 40.04 | 41.21 | 39.85 | 41.00 | 1,418,685 | +1.33(+3.35%) |
Apr 02, 2015 | 39.53 | 39.67 | 39.67 | 39.67 | 609,500 | -0.10(-0.25%) |