Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.62 | 39.73 | 39.12 | 39.38 | 3,546,142 | +0.17(+0.43%) |
Jun 29, 2015 | 39.51 | 40.12 | 39.19 | 39.21 | 5,724,913 | -0.74(-1.85%) |
Jun 26, 2015 | 40.63 | 40.67 | 39.81 | 39.95 | 8,688,563 | -0.78(-1.93%) |
Jun 25, 2015 | 40.87 | 40.98 | 40.59 | 40.73 | 2,879,107 | -0.06(-0.15%) |
Jun 24, 2015 | 41.11 | 41.16 | 40.68 | 40.79 | 2,605,953 | -0.32(-0.78%) |
Jun 23, 2015 | 41.62 | 41.69 | 40.91 | 41.12 | 3,511,340 | -0.39(-0.95%) |
Jun 22, 2015 | 41.62 | 41.71 | 41.08 | 41.51 | 3,762,595 | +0.22(+0.54%) |
Jun 19, 2015 | 42.04 | 42.04 | 41.07 | 41.29 | 6,183,366 | -0.77(-1.82%) |
Jun 18, 2015 | 41.64 | 42.11 | 41.62 | 42.05 | 2,364,900 | +0.47(+1.14%) |
Jun 17, 2015 | 41.69 | 41.90 | 41.41 | 41.58 | 2,612,266 | -0.15(-0.36%) |
Jun 16, 2015 | 41.16 | 41.80 | 41.16 | 41.73 | 1,858,456 | +0.44(+1.06%) |
Jun 15, 2015 | 41.34 | 41.43 | 41.05 | 41.29 | 3,833,437 | -0.30(-0.73%) |
Jun 12, 2015 | 41.94 | 41.94 | 41.50 | 41.60 | 1,581,799 | -0.51(-1.21%) |
Jun 11, 2015 | 42.12 | 42.18 | 41.86 | 42.11 | 1,815,146 | +0.20(+0.47%) |
Jun 10, 2015 | 41.55 | 42.04 | 41.38 | 41.91 | 2,148,483 | +0.49(+1.18%) |
Jun 09, 2015 | 41.12 | 41.68 | 41.31 | 41.42 | 3,765,080 | +0.11(+0.26%) |
Jun 08, 2015 | 42.11 | 42.35 | 41.28 | 41.31 | 3,479,815 | -0.86(-2.03%) |
Jun 05, 2015 | 41.94 | 42.27 | 41.74 | 42.17 | 2,859,083 | +0.07(+0.17%) |
Jun 04, 2015 | 41.64 | 42.11 | 41.54 | 42.10 | 4,982,290 | -0.14(-0.34%) |
Jun 03, 2015 | 42.80 | 42.91 | 42.17 | 42.24 | 3,374,552 | -0.37(-0.86%) |
Jun 02, 2015 | 42.85 | 43.05 | 42.42 | 42.60 | 4,160,868 | -0.49(-1.14%) |
Jun 01, 2015 | 42.87 | 43.27 | 42.73 | 43.10 | 7,222,346 | +0.81(+1.92%) |
May 29, 2015 | 42.82 | 43.19 | 42.19 | 42.28 | 6,010,747 | -0.34(-0.80%) |
May 28, 2015 | 42.52 | 43.45 | 42.36 | 42.62 | 4,504,152 | +0.12(+0.28%) |
May 27, 2015 | 41.47 | 42.76 | 41.46 | 42.50 | 4,657,971 | +0.99(+2.40%) |
May 26, 2015 | 41.77 | 41.77 | 41.77 | 41.51 | 3,016,845 | -0.35(-0.83%) |
May 22, 2015 | 41.63 | 41.86 | 41.86 | 41.86 | 2,116,660 | +0.10(+0.23%) |
May 21, 2015 | 41.80 | 42.13 | 41.49 | 41.76 | 4,560,394 | -0.12(-0.30%) |
May 20, 2015 | 41.58 | 42.31 | 41.54 | 41.88 | 2,838,592 | +0.26(+0.62%) |
May 19, 2015 | 42.15 | 42.18 | 41.53 | 41.62 | 3,635,287 | +0.07(+0.16%) |
May 18, 2015 | 40.82 | 41.63 | 40.75 | 41.56 | 4,788,097 | +0.81(+1.98%) |
May 15, 2015 | 40.16 | 40.79 | 40.11 | 40.75 | 5,942,513 | +0.63(+1.58%) |
May 14, 2015 | 39.29 | 41.76 | 39.27 | 40.12 | 7,087,131 | +1.12(+2.88%) |
May 13, 2015 | 38.88 | 39.37 | 38.73 | 38.99 | 1,712,402 | +0.10(+0.26%) |
May 12, 2015 | 38.91 | 39.18 | 38.53 | 38.89 | 2,007,560 | -0.24(-0.60%) |
May 11, 2015 | 39.23 | 39.31 | 38.96 | 39.13 | 1,509,497 | -0.01(-0.02%) |
May 08, 2015 | 38.80 | 39.22 | 38.64 | 39.14 | 3,349,301 | +0.69(+1.78%) |
May 07, 2015 | 38.27 | 38.87 | 38.14 | 38.45 | 2,508,156 | +0.23(+0.59%) |
May 06, 2015 | 38.53 | 38.94 | 37.91 | 38.22 | 2,168,539 | -0.33(-0.86%) |
May 05, 2015 | 38.81 | 38.93 | 38.50 | 38.56 | 2,407,935 | -0.63(-1.60%) |
May 04, 2015 | 38.99 | 39.32 | 38.93 | 39.18 | 2,262,842 | +0.25(+0.64%) |
May 01, 2015 | 38.73 | 39.06 | 38.66 | 38.94 | 3,886,918 | +0.54(+1.42%) |
Apr 30, 2015 | 38.25 | 38.79 | 38.06 | 38.39 | 2,969,403 | +0.02(+0.05%) |
Apr 29, 2015 | 38.08 | 38.63 | 37.92 | 38.37 | 2,258,120 | +0.01(+0.02%) |
Apr 28, 2015 | 38.27 | 38.59 | 37.81 | 38.37 | 2,638,939 | +0.07(+0.18%) |
Apr 27, 2015 | 38.10 | 38.66 | 37.96 | 38.30 | 3,135,179 | +0.32(+0.85%) |
Apr 24, 2015 | 38.86 | 38.86 | 37.71 | 37.97 | 3,738,440 | -0.77(-2.00%) |
Apr 23, 2015 | 38.80 | 39.12 | 38.12 | 38.75 | 5,475,656 | -0.54(-1.37%) |
Apr 22, 2015 | 39.18 | 39.49 | 38.73 | 39.29 | 4,434,230 | +0.12(+0.32%) |
Apr 21, 2015 | 39.21 | 39.61 | 38.95 | 39.16 | 3,546,096 | +0.42(+1.07%) |
Apr 20, 2015 | 38.85 | 39.07 | 38.60 | 38.75 | 2,173,594 | +0.16(+0.40%) |
Apr 17, 2015 | 38.85 | 38.94 | 38.26 | 38.59 | 2,569,171 | -0.66(-1.67%) |
Apr 16, 2015 | 38.18 | 40.07 | 38.16 | 39.25 | 5,580,780 | +0.38(+0.98%) |
Apr 15, 2015 | 38.23 | 39.16 | 38.20 | 38.87 | 4,004,425 | +0.67(+1.76%) |
Apr 14, 2015 | 38.40 | 38.58 | 37.87 | 38.19 | 2,950,329 | -0.52(-1.35%) |
Apr 13, 2015 | 38.87 | 39.21 | 38.68 | 38.72 | 3,490,180 | -0.09(-0.24%) |
Apr 10, 2015 | 38.08 | 38.89 | 38.05 | 38.81 | 4,005,454 | +0.45(+1.17%) |
Apr 09, 2015 | 37.34 | 38.41 | 37.00 | 38.36 | 4,917,379 | +0.69(+1.82%) |
Apr 08, 2015 | 37.54 | 37.92 | 37.41 | 37.68 | 1,972,468 | +0.19(+0.52%) |
Apr 07, 2015 | 37.21 | 37.68 | 37.02 | 37.48 | 2,391,394 | +0.30(+0.81%) |
Apr 06, 2015 | 36.91 | 37.53 | 36.75 | 37.18 | 3,509,003 | -0.06(-0.15%) |
Apr 02, 2015 | 37.17 | 37.24 | 37.24 | 37.24 | 3,907,012 | +0.19(+0.50%) |