Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 60.52 | 61.40 | 59.72 | 60.27 | 350,852 | -0.19(-0.31%) |
Jun 29, 2015 | 61.88 | 64.49 | 60.11 | 60.46 | 413,641 | -1.94(-3.11%) |
Jun 26, 2015 | 63.93 | 64.29 | 62.07 | 62.40 | 285,217 | -1.53(-2.39%) |
Jun 25, 2015 | 62.61 | 65.82 | 61.60 | 63.93 | 520,726 | +1.45(+2.32%) |
Jun 24, 2015 | 63.50 | 64.98 | 62.20 | 62.48 | 545,586 | -1.36(-2.13%) |
Jun 23, 2015 | 65.50 | 66.95 | 63.51 | 63.84 | 687,793 | -2.16(-3.27%) |
Jun 22, 2015 | 69.49 | 69.97 | 65.51 | 66.00 | 558,497 | -3.34(-4.82%) |
Jun 19, 2015 | 69.30 | 71.87 | 68.80 | 69.34 | 898,124 | +0.24(+0.35%) |
Jun 18, 2015 | 72.48 | 72.55 | 68.00 | 69.10 | 854,084 | -3.20(-4.43%) |
Jun 17, 2015 | 73.81 | 74.28 | 71.05 | 72.30 | 367,902 | -1.51(-2.05%) |
Jun 16, 2015 | 74.53 | 75.29 | 73.58 | 73.81 | 337,424 | -1.05(-1.40%) |
Jun 15, 2015 | 74.95 | 76.15 | 73.78 | 74.86 | 302,076 | -0.53(-0.70%) |
Jun 12, 2015 | 78.74 | 78.74 | 75.01 | 75.39 | 380,026 | -2.05(-2.65%) |
Jun 11, 2015 | 74.02 | 78.00 | 73.18 | 77.44 | 927,971 | +3.14(+4.23%) |
Jun 10, 2015 | 76.12 | 76.54 | 73.00 | 74.30 | 573,078 | -2.30(-3.00%) |
Jun 09, 2015 | 77.59 | 76.94 | 75.00 | 76.60 | 235,678 | -0.34(-0.44%) |
Jun 08, 2015 | 77.10 | 78.28 | 76.33 | 76.94 | 197,041 | -0.07(-0.09%) |
Jun 05, 2015 | 76.28 | 77.33 | 75.01 | 77.01 | 400,070 | +1.68(+2.23%) |
Jun 04, 2015 | 78.40 | 79.44 | 74.50 | 75.33 | 727,070 | -2.17(-2.80%) |
Jun 03, 2015 | 80.60 | 78.93 | 76.80 | 77.50 | 532,787 | -1.43(-1.81%) |
Jun 02, 2015 | 80.88 | 82.50 | 78.60 | 78.93 | 804,587 | +0.24(+0.30%) |
Jun 01, 2015 | 80.25 | 80.74 | 76.50 | 78.69 | 1,290,086 | -4.12(-4.98%) |
May 29, 2015 | 79.19 | 83.00 | 78.35 | 82.81 | 1,915,886 | +6.80(+8.95%) |
May 28, 2015 | 72.32 | 78.15 | 71.20 | 76.01 | 2,018,229 | +2.32(+3.15%) |
May 27, 2015 | 82.78 | 83.24 | 73.13 | 73.69 | 3,299,315 | -12.07(-14.07%) |
May 26, 2015 | 88.49 | 90.38 | 82.78 | 85.76 | 2,108,603 | -7.10(-7.65%) |
May 22, 2015 | 94.39 | 92.86 | 92.86 | 92.86 | 2,832,900 | +2.99(+3.33%) |
May 21, 2015 | 85.04 | 90.52 | 85.04 | 89.87 | 1,974,965 | +7.02(+8.47%) |
May 20, 2015 | 78.32 | 84.98 | 76.01 | 82.85 | 1,671,730 | +6.40(+8.37%) |
May 19, 2015 | 73.50 | 78.87 | 72.62 | 76.45 | 1,204,800 | +3.91(+5.39%) |
May 18, 2015 | 71.65 | 72.83 | 69.40 | 72.54 | 758,680 | +3.15(+4.54%) |
May 15, 2015 | 67.15 | 72.55 | 66.03 | 69.39 | 1,540,807 | +3.89(+5.94%) |
May 14, 2015 | 75.34 | 77.64 | 64.78 | 65.50 | 3,216,682 | -2.86(-4.18%) |
May 13, 2015 | 66.59 | 69.50 | 64.99 | 68.36 | 1,523,513 | +2.73(+4.16%) |
May 12, 2015 | 64.93 | 66.76 | 64.50 | 65.63 | 468,588 | +0.33(+0.51%) |
May 11, 2015 | 68.00 | 68.18 | 64.47 | 65.30 | 584,434 | -2.70(-3.97%) |
May 08, 2015 | 65.99 | 68.40 | 61.50 | 68.00 | 1,916,510 | +1.96(+2.97%) |
May 07, 2015 | 75.94 | 75.94 | 65.50 | 66.04 | 1,478,993 | -9.09(-12.10%) |
May 06, 2015 | 78.30 | 79.50 | 75.00 | 75.13 | 709,337 | -3.23(-4.12%) |
May 05, 2015 | 75.00 | 79.00 | 72.80 | 78.36 | 1,038,505 | +2.71(+3.58%) |
May 04, 2015 | 71.40 | 76.50 | 71.40 | 75.65 | 710,863 | +4.90(+6.93%) |
May 01, 2015 | 69.60 | 72.00 | 69.00 | 70.75 | 618,675 | +2.00(+2.91%) |
Apr 30, 2015 | 68.54 | 68.88 | 66.00 | 68.75 | 518,811 | -0.29(-0.42%) |
Apr 29, 2015 | 69.03 | 71.10 | 67.75 | 69.04 | 404,655 | +0.45(+0.66%) |
Apr 28, 2015 | 69.70 | 69.75 | 67.50 | 68.59 | 437,603 | -0.77(-1.11%) |
Apr 27, 2015 | 68.16 | 71.67 | 66.25 | 69.36 | 1,154,220 | +0.83(+1.21%) |
Apr 24, 2015 | 63.07 | 68.75 | 63.02 | 68.53 | 890,500 | +5.80(+9.25%) |
Apr 23, 2015 | 63.00 | 63.25 | 60.76 | 62.73 | 418,512 | +0.73(+1.18%) |
Apr 22, 2015 | 59.90 | 62.18 | 59.20 | 62.00 | 504,442 | +2.00(+3.33%) |
Apr 21, 2015 | 62.62 | 62.65 | 59.01 | 60.00 | 1,039,045 | -3.65(-5.73%) |
Apr 20, 2015 | 62.15 | 63.72 | 60.70 | 63.65 | 588,515 | +1.98(+3.21%) |
Apr 17, 2015 | 60.51 | 62.25 | 59.24 | 61.67 | 577,940 | +0.08(+0.13%) |
Apr 16, 2015 | 58.42 | 62.75 | 58.21 | 61.59 | 1,801,874 | +4.12(+7.17%) |
Apr 15, 2015 | 59.52 | 59.56 | 56.81 | 57.47 | 1,077,115 | -2.46(-4.10%) |
Apr 14, 2015 | 53.00 | 60.00 | 52.15 | 59.93 | 1,392,745 | +6.24(+11.62%) |
Apr 13, 2015 | 49.67 | 53.90 | 49.56 | 53.69 | 685,353 | +3.90(+7.83%) |
Apr 10, 2015 | 50.15 | 50.40 | 49.03 | 49.79 | 223,198 | -0.67(-1.33%) |
Apr 09, 2015 | 50.70 | 50.98 | 49.96 | 50.46 | 322,189 | +0.41(+0.82%) |
Apr 08, 2015 | 50.20 | 51.07 | 49.50 | 50.05 | 339,287 | -0.43(-0.85%) |
Apr 07, 2015 | 49.36 | 50.50 | 49.27 | 50.48 | 393,048 | +1.22(+2.48%) |
Apr 06, 2015 | 48.51 | 49.45 | 48.39 | 49.26 | 240,165 | +1.02(+2.11%) |
Apr 02, 2015 | 48.40 | 48.24 | 48.24 | 48.24 | 217,400 | -0.16(-0.33%) |
Apr 01, 2015 | 49.80 | 50.39 | 47.50 | 48.40 | 713,686 | -1.65(-3.30%) |
Mar 31, 2015 | 49.30 | 50.50 | 48.78 | 50.05 | 950,040 | +0.43(+0.87%) |
Mar 30, 2015 | 48.50 | 49.65 | 47.50 | 49.62 | 453,098 | +0.62(+1.27%) |
Mar 27, 2015 | 47.40 | 49.00 | 47.02 | 49.00 | 323,560 | +1.60(+3.38%) |
Mar 26, 2015 | 47.86 | 47.86 | 47.01 | 47.40 | 421,241 | -0.46(-0.96%) |
Mar 25, 2015 | 50.00 | 50.80 | 47.54 | 47.86 | 583,186 | -1.69(-3.41%) |
Mar 24, 2015 | 48.96 | 51.20 | 48.01 | 49.55 | 936,703 | +0.30(+0.61%) |
Mar 23, 2015 | 47.20 | 49.25 | 46.55 | 49.25 | 486,828 | +2.33(+4.97%) |
Mar 20, 2015 | 47.98 | 48.09 | 45.25 | 46.92 | 763,937 | -0.65(-1.37%) |
Mar 19, 2015 | 46.67 | 47.98 | 46.52 | 47.57 | 243,672 | +0.63(+1.34%) |
Mar 18, 2015 | 46.26 | 47.49 | 44.95 | 46.94 | 429,280 | +1.09(+2.38%) |
Mar 17, 2015 | 45.86 | 46.70 | 45.26 | 45.85 | 433,770 | -0.61(-1.31%) |
Mar 16, 2015 | 48.60 | 49.00 | 46.18 | 46.46 | 564,659 | -2.04(-4.21%) |
Mar 13, 2015 | 47.49 | 49.48 | 47.01 | 48.50 | 749,927 | +0.71(+1.49%) |
Mar 12, 2015 | 43.24 | 49.60 | 42.08 | 47.79 | 2,863,900 | +0.89(+1.90%) |
Mar 11, 2015 | 45.77 | 47.45 | 44.86 | 46.90 | 1,423,358 | +1.12(+2.45%) |
Mar 10, 2015 | 43.25 | 46.00 | 43.02 | 45.78 | 655,407 | +2.24(+5.14%) |
Mar 09, 2015 | 43.94 | 43.99 | 42.33 | 43.54 | 607,524 | -0.33(-0.75%) |
Mar 06, 2015 | 44.13 | 44.44 | 42.70 | 43.87 | 503,525 | -0.26(-0.59%) |
Mar 05, 2015 | 46.74 | 47.77 | 44.07 | 44.13 | 730,802 | -2.06(-4.46%) |
Mar 04, 2015 | 44.35 | 46.45 | 44.68 | 46.19 | 571,852 | +1.51(+3.38%) |
Mar 03, 2015 | 45.40 | 45.50 | 43.12 | 44.68 | 657,389 | -0.80(-1.76%) |
Mar 02, 2015 | 43.50 | 45.68 | 42.80 | 45.48 | 748,786 | +2.33(+5.40%) |
Feb 27, 2015 | 42.78 | 44.00 | 41.65 | 43.15 | 484,860 | -0.35(-0.80%) |
Feb 26, 2015 | 43.09 | 43.69 | 43.00 | 43.50 | 253,527 | +0.71(+1.66%) |
Feb 25, 2015 | 43.50 | 43.88 | 42.62 | 42.79 | 403,226 | -0.68(-1.56%) |
Feb 24, 2015 | 42.25 | 43.90 | 41.87 | 43.47 | 930,353 | +1.87(+4.50%) |
Feb 23, 2015 | 44.91 | 45.00 | 41.25 | 41.60 | 851,210 | -3.27(-7.29%) |
Feb 20, 2015 | 43.90 | 46.41 | 43.15 | 44.87 | 868,317 | +1.11(+2.54%) |
Feb 19, 2015 | 42.89 | 43.90 | 41.92 | 43.76 | 610,907 | +0.84(+1.96%) |
Feb 18, 2015 | 39.94 | 42.92 | 39.18 | 42.92 | 854,494 | +3.87(+9.91%) |
Feb 17, 2015 | 41.15 | 41.15 | 38.63 | 39.05 | 694,922 | -1.64(-4.03%) |
Feb 13, 2015 | 40.84 | 40.69 | 40.69 | 40.69 | 235,800 | +0.04(+0.10%) |
Feb 12, 2015 | 41.60 | 41.60 | 40.55 | 40.65 | 348,474 | -0.85(-2.05%) |
Feb 11, 2015 | 41.50 | 42.49 | 41.00 | 41.50 | 347,076 | +0.00(+0.00%) |
Feb 10, 2015 | 41.49 | 41.90 | 40.80 | 41.50 | 347,203 | +0.00(+0.00%) |
Feb 09, 2015 | 40.30 | 41.50 | 39.70 | 41.50 | 1,040,513 | -0.46(-1.10%) |
Feb 06, 2015 | 43.59 | 44.10 | 41.65 | 41.96 | 702,963 | -0.68(-1.59%) |
Feb 05, 2015 | 41.77 | 42.88 | 40.86 | 42.64 | 723,191 | +1.32(+3.19%) |
Feb 04, 2015 | 44.85 | 44.85 | 40.75 | 41.32 | 1,367,434 | -3.66(-8.14%) |
Feb 03, 2015 | 45.24 | 45.25 | 41.00 | 44.98 | 1,041,978 | +0.99(+2.25%) |
Feb 02, 2015 | 45.63 | 46.23 | 42.00 | 43.99 | 2,197,066 | -1.91(-4.16%) |