Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 54.10 | 54.10 | 52.81 | 53.75 | 175,708 | +0.16(+0.30%) |
Jun 29, 2015 | 55.92 | 56.29 | 53.47 | 53.59 | 396,169 | -2.55(-4.54%) |
Jun 26, 2015 | 56.00 | 56.35 | 55.50 | 56.14 | 995,345 | +0.27(+0.48%) |
Jun 25, 2015 | 56.00 | 56.00 | 55.44 | 55.87 | 245,219 | -0.05(-0.09%) |
Jun 24, 2015 | 55.29 | 56.00 | 55.17 | 55.92 | 392,601 | +0.39(+0.70%) |
Jun 23, 2015 | 54.89 | 55.60 | 54.68 | 55.53 | 279,472 | +0.69(+1.26%) |
Jun 22, 2015 | 54.29 | 55.10 | 54.13 | 54.84 | 274,720 | +0.58(+1.07%) |
Jun 19, 2015 | 53.85 | 54.55 | 53.59 | 54.26 | 640,695 | +0.57(+1.06%) |
Jun 18, 2015 | 51.49 | 53.98 | 51.29 | 53.69 | 1,760,618 | +3.44(+6.85%) |
Jun 17, 2015 | 49.69 | 50.33 | 49.32 | 50.25 | 389,811 | +0.72(+1.45%) |
Jun 16, 2015 | 50.60 | 50.95 | 49.44 | 49.53 | 420,331 | -1.15(-2.27%) |
Jun 15, 2015 | 49.42 | 50.82 | 49.24 | 50.68 | 249,917 | +0.92(+1.85%) |
Jun 12, 2015 | 49.78 | 50.09 | 48.88 | 49.76 | 554,205 | -0.10(-0.20%) |
Jun 11, 2015 | 49.05 | 49.94 | 49.00 | 49.86 | 279,494 | +1.04(+2.13%) |
Jun 10, 2015 | 49.25 | 49.70 | 48.25 | 48.82 | 236,070 | -0.18(-0.37%) |
Jun 09, 2015 | 47.23 | 49.06 | 47.23 | 49.00 | 498,978 | +1.54(+3.24%) |
Jun 08, 2015 | 49.29 | 49.53 | 47.00 | 47.46 | 438,352 | -2.01(-4.06%) |
Jun 05, 2015 | 50.17 | 50.50 | 49.00 | 49.47 | 482,042 | -0.62(-1.24%) |
Jun 04, 2015 | 50.00 | 50.76 | 49.51 | 50.09 | 444,543 | -0.19(-0.38%) |
Jun 03, 2015 | 51.53 | 52.00 | 49.92 | 50.28 | 2,988,509 | -1.17(-2.27%) |
Jun 02, 2015 | 50.35 | 51.80 | 49.22 | 51.45 | 375,055 | +0.66(+1.30%) |
Jun 01, 2015 | 50.85 | 51.86 | 50.24 | 50.79 | 178,648 | -0.04(-0.08%) |
May 29, 2015 | 50.45 | 51.53 | 49.81 | 50.83 | 284,334 | +0.33(+0.65%) |
May 28, 2015 | 50.10 | 50.72 | 49.55 | 50.50 | 235,457 | +0.14(+0.28%) |
May 27, 2015 | 50.05 | 50.92 | 49.23 | 50.36 | 172,500 | +0.45(+0.90%) |
May 26, 2015 | 50.15 | 51.07 | 49.79 | 49.91 | 184,503 | -0.43(-0.85%) |
May 22, 2015 | 50.02 | 50.34 | 50.34 | 50.34 | 224,000 | +0.37(+0.74%) |
May 21, 2015 | 50.76 | 51.34 | 49.56 | 49.97 | 354,343 | -1.80(-3.48%) |
May 20, 2015 | 51.78 | 52.15 | 51.49 | 51.77 | 138,564 | +0.15(+0.29%) |
May 19, 2015 | 52.38 | 52.99 | 51.27 | 51.62 | 307,757 | -1.50(-2.82%) |
May 18, 2015 | 53.66 | 53.99 | 52.61 | 53.12 | 144,778 | -0.29(-0.54%) |
May 15, 2015 | 53.55 | 53.67 | 52.35 | 53.41 | 169,392 | -0.24(-0.45%) |
May 14, 2015 | 53.88 | 54.50 | 51.00 | 53.65 | 273,880 | -0.48(-0.89%) |
May 13, 2015 | 53.04 | 56.45 | 52.91 | 54.13 | 258,325 | +1.57(+2.99%) |
May 12, 2015 | 54.14 | 54.66 | 50.80 | 52.56 | 722,757 | -0.77(-1.44%) |
May 11, 2015 | 55.89 | 58.87 | 52.00 | 53.33 | 1,319,077 | +7.97(+17.57%) |
May 08, 2015 | 46.00 | 46.16 | 45.35 | 45.36 | 166,638 | -0.32(-0.70%) |
May 07, 2015 | 45.82 | 46.36 | 45.45 | 45.68 | 103,838 | -0.07(-0.15%) |
May 06, 2015 | 45.85 | 47.18 | 44.77 | 45.75 | 199,330 | -0.06(-0.13%) |
May 05, 2015 | 46.00 | 46.20 | 45.50 | 45.81 | 97,041 | -0.76(-1.63%) |
May 04, 2015 | 47.38 | 48.11 | 46.24 | 46.57 | 122,305 | -0.75(-1.58%) |
May 01, 2015 | 45.37 | 47.75 | 45.37 | 47.32 | 108,171 | +2.30(+5.11%) |
Apr 30, 2015 | 47.00 | 47.00 | 44.50 | 45.02 | 191,013 | -2.06(-4.38%) |
Apr 29, 2015 | 49.10 | 49.89 | 47.00 | 47.08 | 111,972 | -2.36(-4.77%) |
Apr 28, 2015 | 48.71 | 50.56 | 47.75 | 49.44 | 144,955 | +0.51(+1.04%) |
Apr 27, 2015 | 53.39 | 54.00 | 48.59 | 48.93 | 229,965 | -4.44(-8.32%) |
Apr 24, 2015 | 53.51 | 53.65 | 53.02 | 53.37 | 177,705 | -0.22(-0.41%) |
Apr 23, 2015 | 53.34 | 53.63 | 53.00 | 53.59 | 198,959 | +0.09(+0.17%) |
Apr 22, 2015 | 53.08 | 53.97 | 52.58 | 53.50 | 227,290 | +0.53(+1.00%) |
Apr 21, 2015 | 52.82 | 53.39 | 52.29 | 52.97 | 191,604 | +0.27(+0.51%) |
Apr 20, 2015 | 53.12 | 53.71 | 52.29 | 52.70 | 72,843 | -0.20(-0.38%) |
Apr 17, 2015 | 53.23 | 53.95 | 51.84 | 52.90 | 157,687 | -0.77(-1.43%) |
Apr 16, 2015 | 52.49 | 54.34 | 52.37 | 53.67 | 93,254 | +1.08(+2.05%) |
Apr 15, 2015 | 52.83 | 53.58 | 52.25 | 52.59 | 51,303 | -0.09(-0.17%) |
Apr 14, 2015 | 52.82 | 54.98 | 52.38 | 52.68 | 86,233 | +0.18(+0.34%) |
Apr 13, 2015 | 53.90 | 55.05 | 51.45 | 52.50 | 154,692 | -1.20(-2.23%) |
Apr 10, 2015 | 50.51 | 53.97 | 49.90 | 53.70 | 200,756 | +3.85(+7.72%) |
Apr 09, 2015 | 50.19 | 51.01 | 48.14 | 49.85 | 98,001 | -0.17(-0.34%) |
Apr 08, 2015 | 47.44 | 51.04 | 47.44 | 50.02 | 124,015 | +2.79(+5.91%) |
Apr 07, 2015 | 48.24 | 48.95 | 47.06 | 47.23 | 69,194 | -0.81(-1.69%) |
Apr 06, 2015 | 47.58 | 49.43 | 47.00 | 48.04 | 94,928 | -0.21(-0.44%) |
Apr 02, 2015 | 48.16 | 48.25 | 48.25 | 48.25 | 117,800 | +0.35(+0.73%) |
Apr 01, 2015 | 47.89 | 48.02 | 47.10 | 47.90 | 112,237 | -0.03(-0.06%) |
Mar 31, 2015 | 48.31 | 50.02 | 47.19 | 47.93 | 168,134 | -0.83(-1.70%) |
Mar 30, 2015 | 49.77 | 50.30 | 48.22 | 48.76 | 74,496 | -0.63(-1.28%) |
Mar 27, 2015 | 48.67 | 49.47 | 48.54 | 49.39 | 62,299 | +0.73(+1.50%) |
Mar 26, 2015 | 48.00 | 49.06 | 47.20 | 48.66 | 94,571 | +0.62(+1.29%) |
Mar 25, 2015 | 52.19 | 52.31 | 47.44 | 48.04 | 162,942 | -3.99(-7.67%) |
Mar 24, 2015 | 50.57 | 52.19 | 50.51 | 52.03 | 135,114 | +1.03(+2.02%) |
Mar 23, 2015 | 50.07 | 52.23 | 50.00 | 51.00 | 149,346 | +0.69(+1.37%) |
Mar 20, 2015 | 50.42 | 52.49 | 49.88 | 50.31 | 444,541 | +0.30(+0.60%) |
Mar 19, 2015 | 43.56 | 50.44 | 42.92 | 50.01 | 1,092,695 | +7.78(+18.42%) |
Mar 18, 2015 | 44.96 | 44.96 | 42.00 | 42.23 | 153,180 | -2.68(-5.97%) |
Mar 17, 2015 | 44.17 | 45.40 | 43.59 | 44.91 | 210,677 | +0.80(+1.81%) |
Mar 16, 2015 | 44.13 | 44.62 | 43.06 | 44.11 | 131,627 | +0.19(+0.43%) |
Mar 13, 2015 | 45.03 | 45.03 | 43.87 | 43.92 | 81,376 | -1.03(-2.29%) |
Mar 12, 2015 | 44.57 | 45.22 | 43.42 | 44.95 | 169,947 | +0.92(+2.09%) |
Mar 11, 2015 | 42.28 | 44.17 | 42.04 | 44.03 | 65,079 | +1.89(+4.49%) |
Mar 10, 2015 | 43.69 | 44.15 | 41.57 | 42.14 | 120,497 | -1.82(-4.14%) |
Mar 09, 2015 | 42.17 | 43.99 | 41.51 | 43.96 | 103,387 | +1.86(+4.42%) |
Mar 06, 2015 | 42.69 | 43.18 | 41.77 | 42.10 | 70,208 | -0.92(-2.14%) |
Mar 05, 2015 | 43.68 | 44.61 | 42.29 | 43.02 | 142,372 | -0.75(-1.71%) |
Mar 04, 2015 | 43.69 | 44.63 | 43.03 | 43.77 | 143,797 | -0.02(-0.05%) |
Mar 03, 2015 | 44.10 | 45.34 | 43.58 | 43.79 | 131,847 | -0.40(-0.91%) |
Mar 02, 2015 | 41.79 | 44.46 | 41.79 | 44.19 | 100,834 | +2.36(+5.64%) |
Feb 27, 2015 | 43.17 | 43.28 | 41.52 | 41.83 | 81,682 | -1.10(-2.56%) |
Feb 26, 2015 | 43.25 | 43.85 | 42.22 | 42.93 | 49,057 | -0.46(-1.06%) |
Feb 25, 2015 | 42.78 | 43.79 | 42.61 | 43.39 | 114,398 | +0.74(+1.74%) |
Feb 24, 2015 | 42.67 | 43.28 | 42.60 | 42.65 | 74,273 | -0.34(-0.79%) |
Feb 23, 2015 | 41.55 | 44.00 | 41.43 | 42.99 | 195,595 | +1.17(+2.80%) |
Feb 20, 2015 | 43.15 | 43.20 | 41.64 | 41.82 | 99,916 | -1.37(-3.17%) |
Feb 19, 2015 | 42.78 | 43.48 | 42.77 | 43.19 | 86,054 | +0.01(+0.02%) |
Feb 18, 2015 | 42.97 | 43.55 | 42.88 | 43.18 | 37,018 | -0.11(-0.25%) |
Feb 17, 2015 | 43.88 | 44.47 | 42.55 | 43.29 | 67,932 | -0.41(-0.94%) |
Feb 13, 2015 | 42.80 | 43.70 | 43.70 | 43.70 | 47,500 | +0.57(+1.32%) |
Feb 12, 2015 | 43.41 | 44.33 | 42.60 | 43.13 | 108,207 | -0.61(-1.39%) |
Feb 11, 2015 | 43.07 | 44.79 | 42.98 | 43.74 | 348,368 | +0.50(+1.16%) |
Feb 10, 2015 | 43.95 | 44.79 | 42.72 | 43.24 | 143,144 | -0.82(-1.86%) |
Feb 09, 2015 | 44.77 | 45.84 | 43.67 | 44.06 | 267,359 | -1.17(-2.59%) |
Feb 06, 2015 | 46.10 | 46.52 | 45.13 | 45.23 | 189,995 | -0.90(-1.95%) |
Feb 05, 2015 | 46.15 | 46.18 | 45.65 | 46.13 | 203,862 | +0.30(+0.65%) |
Feb 04, 2015 | 45.14 | 46.35 | 44.46 | 45.83 | 184,850 | +0.79(+1.75%) |
Feb 03, 2015 | 46.00 | 46.19 | 44.78 | 45.04 | 135,685 | -0.19(-0.42%) |
Feb 02, 2015 | 45.57 | 46.60 | 44.86 | 45.23 | 120,864 | -0.33(-0.72%) |
Jan 30, 2015 | 46.97 | 47.15 | 45.20 | 45.56 | 82,380 | -1.19(-2.55%) |
Jan 29, 2015 | 46.37 | 47.00 | 45.79 | 46.75 | 70,501 | +0.75(+1.63%) |
Jan 28, 2015 | 46.85 | 47.53 | 44.86 | 46.00 | 191,320 | -0.51(-1.10%) |
Jan 27, 2015 | 45.80 | 47.35 | 45.80 | 46.51 | 153,674 | +0.06(+0.13%) |
Jan 26, 2015 | 45.00 | 47.35 | 44.29 | 46.45 | 303,234 | +1.84(+4.12%) |
Jan 23, 2015 | 65.50 | 48.94 | 41.20 | 44.61 | 1,539,680 | +6.85(+18.14%) |
Jan 22, 2015 | 37.12 | 38.73 | 37.12 | 37.76 | 107,364 | +0.83(+2.25%) |
Jan 21, 2015 | 37.59 | 38.28 | 36.66 | 36.93 | 51,786 | -0.56(-1.49%) |
Jan 20, 2015 | 37.10 | 38.41 | 37.10 | 37.49 | 89,334 | +0.61(+1.65%) |
Jan 16, 2015 | 36.00 | 36.98 | 35.22 | 36.88 | 68,022 | +0.62(+1.71%) |
Jan 15, 2015 | 38.11 | 38.60 | 36.11 | 36.26 | 284,356 | -2.05(-5.35%) |
Jan 14, 2015 | 38.47 | 39.00 | 37.52 | 38.31 | 123,584 | -0.48(-1.24%) |
Jan 13, 2015 | 39.17 | 39.60 | 38.00 | 38.79 | 109,159 | +0.46(+1.20%) |
Jan 12, 2015 | 37.55 | 38.44 | 37.13 | 38.33 | 104,121 | +0.90(+2.40%) |
Jan 09, 2015 | 37.69 | 38.86 | 36.21 | 37.43 | 78,475 | -0.48(-1.27%) |
Jan 08, 2015 | 36.73 | 38.65 | 36.40 | 37.91 | 175,443 | +1.50(+4.12%) |
Jan 07, 2015 | 37.16 | 38.16 | 35.72 | 36.41 | 104,742 | -0.72(-1.94%) |
Jan 06, 2015 | 38.32 | 39.00 | 37.01 | 37.13 | 141,531 | -1.32(-3.43%) |
Jan 05, 2015 | 38.80 | 39.08 | 38.39 | 38.45 | 96,233 | -0.50(-1.28%) |
Jan 02, 2015 | 39.20 | 39.20 | 37.96 | 38.95 | 131,596 | +0.28(+0.72%) |
Dec 31, 2014 | 38.46 | 38.67 | 38.67 | 38.67 | 89,400 | +0.15(+0.39%) |
Dec 30, 2014 | 37.96 | 38.73 | 37.75 | 38.52 | 141,432 | +0.27(+0.71%) |
Dec 29, 2014 | 38.15 | 38.86 | 37.50 | 38.25 | 103,030 | +0.10(+0.26%) |
Dec 26, 2014 | 38.03 | 38.30 | 37.88 | 38.15 | 201,995 | +0.20(+0.53%) |
Dec 24, 2014 | 39.16 | 37.95 | 37.95 | 37.95 | 52,300 | -0.93(-2.39%) |
Dec 23, 2014 | 39.78 | 39.78 | 38.30 | 38.88 | 201,136 | -0.49(-1.24%) |
Dec 22, 2014 | 35.39 | 39.98 | 35.11 | 39.37 | 243,915 | +4.60(+13.23%) |
Dec 19, 2014 | 34.39 | 36.00 | 33.97 | 34.77 | 1,025,559 | +0.32(+0.93%) |
Dec 18, 2014 | 34.32 | 35.29 | 33.91 | 34.45 | 233,283 | +0.29(+0.85%) |
Dec 17, 2014 | 34.02 | 34.53 | 33.60 | 34.16 | 198,674 | -0.04(-0.12%) |
Dec 16, 2014 | 34.78 | 35.25 | 33.65 | 34.20 | 257,812 | -0.12(-0.35%) |
Dec 15, 2014 | 32.50 | 35.48 | 32.50 | 34.32 | 198,313 | +1.81(+5.57%) |
Dec 12, 2014 | 33.99 | 34.54 | 32.47 | 32.51 | 210,327 | -1.69(-4.94%) |
Dec 11, 2014 | 34.29 | 34.53 | 34.00 | 34.20 | 141,065 | -0.16(-0.47%) |
Dec 10, 2014 | 34.55 | 36.00 | 34.09 | 34.36 | 187,316 | +0.16(+0.47%) |
Dec 09, 2014 | 35.82 | 36.55 | 34.08 | 34.20 | 131,316 | -1.60(-4.47%) |
Dec 08, 2014 | 35.88 | 37.00 | 35.30 | 35.80 | 228,193 | -0.06(-0.17%) |
Dec 05, 2014 | 35.00 | 38.00 | 34.99 | 35.86 | 236,741 | +0.94(+2.69%) |
Dec 04, 2014 | 34.13 | 35.73 | 34.00 | 34.92 | 172,321 | +0.92(+2.71%) |
Dec 03, 2014 | 31.00 | 34.63 | 30.55 | 34.00 | 232,571 | +3.90(+12.96%) |
Dec 02, 2014 | 28.91 | 31.99 | 28.91 | 30.10 | 197,031 | +1.25(+4.33%) |
Dec 01, 2014 | 27.24 | 29.57 | 27.20 | 28.85 | 153,576 | +1.86(+6.89%) |
Nov 28, 2014 | 27.50 | 27.67 | 26.51 | 26.99 | 18,719 | -0.55(-2.00%) |
Nov 26, 2014 | 27.64 | 27.54 | 27.54 | 27.54 | 45,500 | +0.03(+0.11%) |
Nov 25, 2014 | 27.33 | 27.56 | 26.73 | 27.51 | 43,489 | +0.18(+0.66%) |
Nov 24, 2014 | 26.74 | 27.64 | 26.70 | 27.33 | 97,383 | +0.64(+2.40%) |
Nov 21, 2014 | 26.60 | 26.82 | 26.30 | 26.69 | 147,039 | +0.24(+0.91%) |
Nov 20, 2014 | 26.45 | 26.83 | 24.50 | 26.45 | 144,156 | +0.19(+0.72%) |
Nov 19, 2014 | 27.20 | 27.47 | 26.20 | 26.26 | 74,194 | -0.40(-1.50%) |
Nov 18, 2014 | 28.17 | 29.20 | 26.58 | 26.66 | 133,309 | -1.16(-4.17%) |
Nov 17, 2014 | 25.58 | 28.68 | 25.58 | 27.82 | 141,087 | +2.28(+8.93%) |
Nov 14, 2014 | 25.35 | 25.69 | 25.35 | 25.54 | 157,996 | +0.13(+0.51%) |
Nov 13, 2014 | 25.05 | 25.88 | 24.94 | 25.41 | 63,490 | +0.31(+1.24%) |
Nov 12, 2014 | 24.80 | 25.28 | 24.59 | 25.10 | 68,735 | +0.10(+0.40%) |
Nov 11, 2014 | 25.37 | 25.68 | 25.00 | 25.00 | 128,742 | -0.26(-1.03%) |
Nov 10, 2014 | 25.35 | 25.90 | 25.00 | 25.26 | 118,450 | -0.04(-0.16%) |
Nov 07, 2014 | 25.00 | 26.49 | 24.35 | 25.30 | 479,349 | +0.11(+0.44%) |