Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 38.16 | 38.41 | 37.63 | 37.65 | 7,194,762 | -0.18(-0.47%) |
Jun 29, 2015 | 38.53 | 38.79 | 37.82 | 37.83 | 5,604,277 | -0.87(-2.26%) |
Jun 26, 2015 | 39.54 | 39.82 | 38.68 | 38.71 | 6,424,676 | -0.88(-2.23%) |
Jun 25, 2015 | 40.31 | 40.31 | 39.56 | 39.59 | 3,292,172 | -0.59(-1.46%) |
Jun 24, 2015 | 40.53 | 40.61 | 40.15 | 40.18 | 2,964,401 | -0.43(-1.06%) |
Jun 23, 2015 | 40.75 | 40.93 | 40.49 | 40.60 | 3,202,105 | +0.01(+0.02%) |
Jun 22, 2015 | 40.39 | 40.63 | 40.31 | 40.60 | 3,299,552 | +0.38(+0.95%) |
Jun 19, 2015 | 40.02 | 40.34 | 40.02 | 40.21 | 6,342,856 | +0.10(+0.25%) |
Jun 18, 2015 | 39.96 | 40.33 | 39.96 | 40.11 | 4,194,055 | +0.34(+0.84%) |
Jun 17, 2015 | 39.86 | 40.44 | 39.25 | 39.78 | 5,876,960 | -0.40(-0.99%) |
Jun 16, 2015 | 40.09 | 40.29 | 40.04 | 40.18 | 3,034,262 | +0.14(+0.35%) |
Jun 15, 2015 | 40.15 | 40.21 | 39.92 | 40.03 | 3,675,297 | -0.50(-1.23%) |
Jun 12, 2015 | 40.44 | 40.58 | 40.28 | 40.53 | 2,932,603 | -0.12(-0.29%) |
Jun 11, 2015 | 40.74 | 41.14 | 40.60 | 40.65 | 3,620,980 | -0.12(-0.29%) |
Jun 10, 2015 | 39.88 | 40.80 | 39.88 | 40.77 | 3,871,079 | +0.94(+2.35%) |
Jun 09, 2015 | 39.89 | 40.19 | 39.89 | 39.83 | 3,536,186 | +0.00(+0.00%) |
Jun 08, 2015 | 39.94 | 40.25 | 39.68 | 39.83 | 3,465,899 | +0.00(+0.00%) |
Jun 05, 2015 | 40.03 | 40.12 | 39.68 | 39.83 | 4,479,367 | -0.30(-0.74%) |
Jun 04, 2015 | 40.64 | 40.78 | 40.07 | 40.13 | 6,399,738 | -0.84(-2.04%) |
Jun 03, 2015 | 41.33 | 41.33 | 40.77 | 40.96 | 3,287,629 | -0.23(-0.57%) |
Jun 02, 2015 | 41.34 | 41.40 | 41.03 | 41.20 | 3,059,496 | -0.21(-0.51%) |
Jun 01, 2015 | 41.30 | 41.63 | 40.94 | 41.41 | 4,281,329 | +0.14(+0.34%) |
May 29, 2015 | 41.24 | 41.59 | 41.07 | 41.27 | 6,968,881 | +0.15(+0.36%) |
May 28, 2015 | 41.39 | 41.39 | 40.89 | 41.12 | 2,714,859 | -0.40(-0.96%) |
May 27, 2015 | 40.73 | 41.57 | 40.64 | 41.52 | 5,167,821 | +0.80(+1.96%) |
May 26, 2015 | 41.07 | 41.13 | 40.66 | 40.72 | 3,864,992 | -0.41(-0.99%) |
May 22, 2015 | 41.21 | 41.13 | 41.13 | 41.13 | 2,354,445 | -0.20(-0.47%) |
May 21, 2015 | 40.86 | 41.44 | 40.83 | 41.32 | 3,830,527 | +0.38(+0.93%) |
May 20, 2015 | 41.02 | 41.30 | 40.92 | 40.94 | 3,462,022 | -0.07(-0.17%) |
May 19, 2015 | 41.29 | 41.32 | 40.77 | 41.01 | 3,508,872 | -0.26(-0.62%) |
May 18, 2015 | 41.01 | 41.36 | 40.91 | 41.27 | 3,987,568 | +0.07(+0.17%) |
May 15, 2015 | 41.00 | 41.29 | 40.80 | 41.20 | 2,966,678 | +0.12(+0.30%) |
May 14, 2015 | 40.79 | 41.14 | 40.63 | 41.07 | 3,816,801 | +0.56(+1.38%) |
May 13, 2015 | 40.52 | 40.96 | 40.21 | 40.52 | 5,197,442 | +0.19(+0.46%) |
May 12, 2015 | 39.81 | 40.68 | 39.72 | 40.33 | 6,274,787 | +0.25(+0.62%) |
May 11, 2015 | 39.68 | 40.16 | 39.68 | 40.08 | 5,354,194 | +0.27(+0.68%) |
May 08, 2015 | 39.45 | 39.91 | 39.44 | 39.81 | 3,596,109 | +0.72(+1.85%) |
May 07, 2015 | 38.95 | 39.47 | 38.67 | 39.09 | 5,368,410 | +0.30(+0.76%) |
May 06, 2015 | 39.19 | 39.19 | 38.32 | 38.79 | 5,650,529 | -0.32(-0.81%) |
May 05, 2015 | 39.16 | 39.43 | 38.66 | 39.11 | 5,952,411 | +0.02(+0.06%) |
May 04, 2015 | 38.67 | 39.22 | 38.67 | 39.09 | 4,874,911 | +0.42(+1.08%) |
May 01, 2015 | 37.99 | 38.78 | 37.99 | 38.67 | 7,314,054 | +0.70(+1.84%) |
Apr 30, 2015 | 37.97 | 38.39 | 37.80 | 37.97 | 5,481,285 | -0.05(-0.14%) |
Apr 29, 2015 | 37.82 | 38.18 | 37.63 | 38.02 | 4,102,108 | +0.13(+0.35%) |
Apr 28, 2015 | 37.63 | 37.91 | 37.53 | 37.89 | 2,933,031 | +0.13(+0.35%) |
Apr 27, 2015 | 37.56 | 37.87 | 37.52 | 37.76 | 3,205,197 | +0.31(+0.83%) |
Apr 24, 2015 | 37.59 | 37.74 | 37.36 | 37.45 | 3,571,824 | -0.05(-0.12%) |
Apr 23, 2015 | 37.23 | 37.70 | 37.17 | 37.49 | 2,958,519 | +0.13(+0.35%) |
Apr 22, 2015 | 37.23 | 37.47 | 37.04 | 37.36 | 2,663,962 | +0.12(+0.33%) |
Apr 21, 2015 | 37.53 | 37.70 | 37.21 | 37.24 | 2,989,202 | -0.28(-0.75%) |
Apr 20, 2015 | 37.56 | 37.87 | 37.49 | 37.52 | 2,475,354 | +0.02(+0.04%) |
Apr 17, 2015 | 37.17 | 37.52 | 37.14 | 37.50 | 4,816,563 | -0.02(-0.04%) |
Apr 16, 2015 | 37.43 | 37.66 | 37.36 | 37.52 | 5,461,514 | -0.08(-0.21%) |
Apr 15, 2015 | 37.50 | 37.66 | 37.25 | 37.59 | 5,196,573 | +0.30(+0.81%) |
Apr 14, 2015 | 37.25 | 37.46 | 36.97 | 37.29 | 2,760,117 | +0.10(+0.27%) |
Apr 13, 2015 | 37.21 | 37.59 | 37.15 | 37.19 | 3,464,555 | -0.06(-0.17%) |
Apr 10, 2015 | 37.26 | 37.54 | 37.04 | 37.25 | 4,201,416 | +0.05(+0.13%) |
Apr 09, 2015 | 37.42 | 37.50 | 37.06 | 37.21 | 5,504,357 | -0.33(-0.89%) |
Apr 08, 2015 | 37.43 | 37.79 | 37.32 | 37.54 | 3,857,264 | +0.13(+0.35%) |
Apr 07, 2015 | 37.59 | 37.78 | 37.39 | 37.41 | 3,189,365 | -0.13(-0.35%) |
Apr 06, 2015 | 36.79 | 37.71 | 36.77 | 37.54 | 4,358,111 | +0.76(+2.07%) |
Apr 02, 2015 | 36.87 | 36.78 | 36.78 | 36.78 | 7,513,377 | -0.06(-0.17%) |