Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.73 | 43.05 | 41.26 | 41.63 | 474,237 | -0.69(-1.63%) |
Jun 29, 2015 | 42.48 | 43.26 | 42.02 | 42.32 | 254,305 | -0.81(-1.88%) |
Jun 26, 2015 | 44.19 | 44.19 | 42.61 | 43.13 | 831,358 | -1.05(-2.38%) |
Jun 25, 2015 | 45.03 | 45.61 | 44.06 | 44.18 | 314,781 | -0.45(-1.01%) |
Jun 24, 2015 | 45.49 | 46.17 | 44.45 | 44.63 | 282,276 | -1.02(-2.23%) |
Jun 23, 2015 | 44.20 | 46.55 | 43.33 | 45.65 | 539,590 | +1.46(+3.30%) |
Jun 22, 2015 | 43.39 | 45.14 | 42.60 | 44.19 | 603,760 | +1.05(+2.43%) |
Jun 19, 2015 | 44.44 | 44.48 | 42.96 | 43.14 | 668,798 | -1.16(-2.62%) |
Jun 18, 2015 | 45.03 | 45.03 | 43.22 | 44.30 | 442,558 | -0.71(-1.58%) |
Jun 17, 2015 | 46.10 | 46.50 | 44.26 | 45.01 | 377,793 | -0.09(-0.20%) |
Jun 16, 2015 | 45.99 | 45.99 | 44.06 | 45.10 | 368,564 | -0.39(-0.86%) |
Jun 15, 2015 | 44.89 | 45.68 | 43.98 | 45.49 | 449,712 | -0.03(-0.07%) |
Jun 12, 2015 | 45.02 | 46.12 | 44.20 | 45.52 | 397,060 | +0.22(+0.49%) |
Jun 11, 2015 | 45.89 | 46.45 | 44.99 | 45.30 | 448,172 | -0.70(-1.52%) |
Jun 10, 2015 | 46.52 | 47.04 | 45.07 | 46.00 | 509,533 | +0.23(+0.50%) |
Jun 09, 2015 | 45.41 | 46.32 | 45.01 | 45.77 | 372,604 | +0.86(+1.91%) |
Jun 08, 2015 | 44.67 | 45.62 | 43.78 | 44.91 | 449,322 | -0.02(-0.04%) |
Jun 05, 2015 | 44.62 | 46.00 | 44.21 | 44.93 | 359,447 | +0.07(+0.16%) |
Jun 04, 2015 | 43.94 | 45.51 | 43.10 | 44.86 | 690,131 | +0.75(+1.70%) |
Jun 03, 2015 | 43.74 | 44.57 | 43.13 | 44.11 | 536,291 | +0.42(+0.96%) |
Jun 02, 2015 | 43.04 | 44.19 | 42.76 | 43.69 | 505,284 | +1.02(+2.39%) |
Jun 01, 2015 | 42.68 | 43.58 | 41.85 | 42.67 | 646,603 | +0.02(+0.05%) |
May 29, 2015 | 42.11 | 43.38 | 41.80 | 42.65 | 610,763 | +0.46(+1.09%) |
May 28, 2015 | 38.91 | 42.49 | 38.60 | 42.19 | 933,998 | +2.96(+7.55%) |
May 27, 2015 | 38.42 | 39.30 | 37.82 | 39.23 | 408,498 | +0.58(+1.50%) |
May 26, 2015 | 39.34 | 39.68 | 38.42 | 38.65 | 302,657 | -1.03(-2.60%) |
May 22, 2015 | 40.25 | 39.68 | 39.68 | 39.68 | 252,300 | -1.06(-2.60%) |
May 21, 2015 | 40.11 | 41.27 | 39.70 | 40.74 | 471,322 | +1.08(+2.72%) |
May 20, 2015 | 39.93 | 40.45 | 38.44 | 39.66 | 373,754 | +0.10(+0.25%) |
May 19, 2015 | 41.61 | 42.18 | 38.63 | 39.56 | 1,013,862 | -2.64(-6.26%) |
May 18, 2015 | 43.48 | 43.66 | 41.71 | 42.20 | 937,803 | -1.55(-3.54%) |
May 15, 2015 | 43.62 | 44.80 | 42.73 | 43.75 | 759,141 | -0.23(-0.52%) |
May 14, 2015 | 43.88 | 44.50 | 41.76 | 43.98 | 997,171 | +0.32(+0.73%) |
May 13, 2015 | 44.06 | 44.35 | 42.49 | 43.66 | 1,033,951 | +0.12(+0.28%) |
May 12, 2015 | 43.41 | 43.59 | 41.58 | 43.54 | 545,857 | +0.45(+1.04%) |
May 11, 2015 | 43.61 | 44.17 | 41.84 | 43.09 | 552,789 | -0.68(-1.55%) |
May 08, 2015 | 43.50 | 43.97 | 41.50 | 43.77 | 464,974 | +0.76(+1.77%) |
May 07, 2015 | 43.89 | 44.39 | 40.82 | 43.01 | 542,518 | -1.38(-3.11%) |
May 06, 2015 | 43.83 | 44.60 | 43.00 | 44.39 | 908,805 | +1.05(+2.42%) |
May 05, 2015 | 42.05 | 44.37 | 42.05 | 43.34 | 994,853 | +1.83(+4.41%) |
May 04, 2015 | 43.89 | 44.20 | 40.97 | 41.51 | 595,777 | -2.48(-5.64%) |
May 01, 2015 | 44.00 | 44.85 | 39.95 | 43.99 | 1,398,995 | -0.24(-0.54%) |
Apr 30, 2015 | 34.68 | 44.85 | 34.68 | 44.23 | 2,384,586 | +6.70(+17.85%) |
Apr 29, 2015 | 33.80 | 38.13 | 33.59 | 37.53 | 1,095,900 | +3.19(+9.29%) |
Apr 28, 2015 | 33.76 | 34.43 | 33.16 | 34.34 | 355,224 | +0.37(+1.09%) |
Apr 27, 2015 | 31.69 | 35.50 | 31.25 | 33.97 | 1,111,499 | +2.37(+7.50%) |
Apr 24, 2015 | 32.55 | 33.19 | 30.90 | 31.60 | 601,769 | -1.26(-3.83%) |
Apr 23, 2015 | 33.81 | 34.06 | 32.75 | 32.86 | 478,529 | -0.82(-2.43%) |
Apr 22, 2015 | 33.69 | 34.40 | 32.91 | 33.68 | 547,395 | -0.12(-0.36%) |
Apr 21, 2015 | 36.58 | 36.84 | 33.01 | 33.80 | 856,268 | -2.76(-7.55%) |
Apr 20, 2015 | 39.21 | 39.21 | 36.35 | 36.56 | 780,674 | -2.42(-6.21%) |
Apr 17, 2015 | 40.00 | 40.06 | 37.91 | 38.98 | 866,791 | -1.33(-3.30%) |
Apr 16, 2015 | 39.20 | 41.40 | 38.21 | 40.31 | 1,070,457 | +0.85(+2.15%) |
Apr 15, 2015 | 34.83 | 40.43 | 34.49 | 39.46 | 1,643,095 | +4.83(+13.95%) |
Apr 14, 2015 | 32.45 | 34.73 | 32.35 | 34.63 | 720,488 | +2.35(+7.28%) |
Apr 13, 2015 | 32.03 | 32.72 | 31.51 | 32.28 | 400,987 | +0.34(+1.06%) |
Apr 10, 2015 | 31.19 | 32.10 | 30.89 | 31.94 | 517,387 | +0.75(+2.40%) |
Apr 09, 2015 | 30.24 | 31.44 | 30.24 | 31.19 | 431,721 | +1.15(+3.83%) |
Apr 08, 2015 | 30.70 | 31.06 | 29.50 | 30.04 | 1,155,176 | -0.41(-1.35%) |
Apr 07, 2015 | 31.21 | 31.74 | 30.28 | 30.45 | 758,226 | -1.17(-3.70%) |
Apr 06, 2015 | 30.42 | 32.35 | 30.09 | 31.62 | 704,607 | +1.50(+4.98%) |
Apr 02, 2015 | 30.41 | 30.12 | 30.12 | 30.12 | 731,300 | -0.60(-1.95%) |