Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.64 | 40.19 | 38.70 | 39.15 | 131,023 | -0.55(-1.39%) |
Jun 29, 2015 | 39.49 | 40.25 | 39.47 | 39.70 | 123,058 | +0.35(+0.89%) |
Jun 26, 2015 | 39.36 | 39.84 | 38.36 | 39.35 | 237,104 | +0.00(+0.00%) |
Jun 25, 2015 | 40.41 | 40.60 | 38.77 | 39.35 | 169,173 | -0.90(-2.24%) |
Jun 24, 2015 | 41.09 | 41.20 | 40.08 | 40.25 | 104,439 | -0.83(-2.02%) |
Jun 23, 2015 | 41.55 | 41.69 | 40.80 | 41.08 | 63,388 | -0.47(-1.13%) |
Jun 22, 2015 | 42.25 | 42.51 | 41.55 | 41.55 | 80,453 | -0.67(-1.59%) |
Jun 19, 2015 | 42.21 | 42.65 | 41.84 | 42.22 | 157,672 | -0.26(-0.61%) |
Jun 18, 2015 | 42.46 | 44.46 | 41.90 | 42.48 | 172,223 | +0.31(+0.74%) |
Jun 17, 2015 | 44.67 | 44.84 | 41.20 | 42.17 | 385,238 | -2.33(-5.24%) |
Jun 16, 2015 | 44.34 | 44.77 | 44.15 | 44.50 | 195,033 | -0.16(-0.36%) |
Jun 15, 2015 | 44.06 | 45.04 | 43.32 | 44.66 | 165,630 | +0.39(+0.88%) |
Jun 12, 2015 | 44.09 | 44.38 | 42.76 | 44.27 | 260,250 | -0.10(-0.23%) |
Jun 11, 2015 | 44.41 | 44.57 | 42.49 | 44.37 | 93,836 | -0.24(-0.54%) |
Jun 10, 2015 | 44.81 | 45.37 | 43.34 | 44.61 | 91,317 | -0.11(-0.25%) |
Jun 09, 2015 | 45.80 | 46.06 | 44.50 | 44.72 | 62,515 | -1.04(-2.27%) |
Jun 08, 2015 | 46.98 | 47.51 | 45.52 | 45.76 | 56,635 | -1.16(-2.47%) |
Jun 05, 2015 | 47.51 | 47.78 | 46.80 | 46.92 | 56,770 | -0.81(-1.70%) |
Jun 04, 2015 | 49.72 | 49.83 | 47.52 | 47.73 | 58,468 | -1.84(-3.71%) |
Jun 03, 2015 | 50.30 | 50.30 | 48.76 | 49.57 | 111,430 | -0.17(-0.34%) |
Jun 02, 2015 | 48.75 | 50.00 | 48.30 | 49.74 | 88,838 | +1.29(+2.66%) |
Jun 01, 2015 | 48.44 | 49.02 | 48.21 | 48.45 | 27,451 | +0.25(+0.52%) |
May 29, 2015 | 47.99 | 48.31 | 47.46 | 48.20 | 34,661 | +0.47(+0.98%) |
May 28, 2015 | 47.78 | 47.93 | 47.54 | 47.73 | 42,505 | -0.01(-0.02%) |
May 27, 2015 | 47.18 | 47.91 | 46.50 | 47.74 | 33,908 | +0.92(+1.96%) |
May 26, 2015 | 48.68 | 48.78 | 46.07 | 46.82 | 104,809 | -1.62(-3.34%) |
May 22, 2015 | 48.06 | 48.44 | 48.44 | 48.44 | 45,500 | -0.17(-0.35%) |
May 21, 2015 | 48.84 | 48.96 | 48.32 | 48.61 | 20,520 | +0.03(+0.06%) |
May 20, 2015 | 49.52 | 49.52 | 48.40 | 48.58 | 20,493 | -0.69(-1.40%) |
May 19, 2015 | 49.86 | 49.89 | 49.00 | 49.27 | 26,419 | -0.59(-1.18%) |
May 18, 2015 | 50.50 | 50.50 | 49.32 | 49.86 | 50,194 | -0.58(-1.15%) |
May 15, 2015 | 49.47 | 50.46 | 48.90 | 50.44 | 34,824 | +1.18(+2.40%) |
May 14, 2015 | 48.57 | 49.44 | 48.57 | 49.26 | 31,611 | +0.55(+1.13%) |
May 13, 2015 | 48.16 | 49.29 | 48.08 | 48.71 | 50,981 | +0.93(+1.95%) |
May 12, 2015 | 47.05 | 48.21 | 46.76 | 47.78 | 58,650 | +0.46(+0.97%) |
May 11, 2015 | 46.22 | 47.32 | 46.11 | 47.32 | 105,301 | +0.37(+0.79%) |
May 08, 2015 | 47.92 | 48.22 | 46.83 | 46.95 | 92,107 | -0.56(-1.18%) |
May 07, 2015 | 48.80 | 48.81 | 47.11 | 47.51 | 78,460 | -1.38(-2.82%) |
May 06, 2015 | 50.35 | 50.35 | 48.30 | 48.89 | 74,870 | -1.49(-2.96%) |
May 05, 2015 | 51.64 | 52.30 | 50.30 | 50.38 | 41,483 | -0.92(-1.79%) |
May 04, 2015 | 50.59 | 52.09 | 50.40 | 51.30 | 366,146 | +1.04(+2.07%) |
May 01, 2015 | 49.85 | 50.99 | 49.52 | 50.26 | 91,812 | +0.56(+1.13%) |
Apr 30, 2015 | 49.50 | 50.16 | 49.50 | 49.70 | 96,749 | -0.23(-0.46%) |
Apr 29, 2015 | 50.41 | 50.85 | 49.55 | 49.93 | 126,659 | +0.07(+0.14%) |
Apr 28, 2015 | 49.73 | 50.06 | 49.13 | 49.86 | 115,776 | +0.03(+0.06%) |
Apr 27, 2015 | 49.96 | 50.28 | 49.79 | 49.83 | 84,778 | -0.36(-0.72%) |
Apr 24, 2015 | 50.64 | 51.60 | 50.00 | 50.19 | 75,868 | -0.39(-0.77%) |
Apr 23, 2015 | 50.87 | 51.14 | 49.88 | 50.58 | 72,737 | -0.34(-0.67%) |
Apr 22, 2015 | 51.55 | 51.78 | 50.65 | 50.92 | 36,938 | -0.24(-0.47%) |
Apr 21, 2015 | 52.45 | 52.78 | 50.82 | 51.16 | 89,944 | -0.99(-1.90%) |
Apr 20, 2015 | 51.99 | 52.50 | 51.50 | 52.15 | 43,303 | +0.52(+1.01%) |
Apr 17, 2015 | 51.45 | 51.71 | 50.74 | 51.63 | 55,063 | +0.01(+0.02%) |
Apr 16, 2015 | 50.46 | 52.24 | 50.46 | 51.62 | 37,368 | +0.79(+1.55%) |
Apr 15, 2015 | 50.80 | 51.64 | 50.54 | 50.83 | 51,782 | +0.30(+0.59%) |
Apr 14, 2015 | 52.53 | 52.71 | 49.50 | 50.53 | 118,142 | -2.09(-3.97%) |
Apr 13, 2015 | 51.79 | 52.76 | 50.48 | 52.62 | 80,783 | +0.70(+1.35%) |
Apr 10, 2015 | 52.00 | 52.25 | 50.95 | 51.92 | 73,090 | -0.23(-0.44%) |
Apr 09, 2015 | 51.45 | 52.45 | 51.08 | 52.15 | 72,918 | +0.56(+1.09%) |
Apr 08, 2015 | 51.19 | 51.71 | 50.15 | 51.59 | 46,246 | +0.48(+0.94%) |
Apr 07, 2015 | 51.09 | 52.08 | 50.89 | 51.11 | 46,123 | -0.23(-0.45%) |
Apr 06, 2015 | 50.74 | 51.42 | 50.66 | 51.34 | 28,300 | +0.57(+1.12%) |
Apr 02, 2015 | 50.62 | 50.77 | 50.77 | 50.77 | 35,500 | -0.26(-0.51%) |