Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.12 | 52.83 | 50.01 | 52.67 | 396,596 | +3.07(+6.19%) |
Jun 29, 2015 | 50.71 | 51.99 | 50.00 | 49.60 | 273,359 | -1.68(-3.28%) |
Jun 26, 2015 | 53.02 | 53.73 | 50.47 | 51.28 | 1,255,198 | -1.48(-2.81%) |
Jun 25, 2015 | 52.52 | 54.02 | 50.64 | 52.76 | 446,702 | +1.23(+2.39%) |
Jun 24, 2015 | 53.80 | 54.42 | 51.07 | 51.53 | 444,912 | -2.26(-4.20%) |
Jun 23, 2015 | 54.96 | 55.27 | 52.52 | 53.79 | 561,941 | -1.16(-2.11%) |
Jun 22, 2015 | 51.92 | 55.97 | 51.65 | 54.95 | 662,199 | +3.34(+6.47%) |
Jun 19, 2015 | 50.90 | 51.72 | 49.59 | 51.61 | 814,688 | +0.87(+1.71%) |
Jun 18, 2015 | 51.78 | 52.75 | 50.36 | 50.74 | 556,708 | -0.30(-0.59%) |
Jun 17, 2015 | 47.81 | 52.98 | 47.81 | 51.04 | 1,074,572 | +4.39(+9.41%) |
Jun 16, 2015 | 47.37 | 48.88 | 46.49 | 46.65 | 354,226 | -0.70(-1.48%) |
Jun 15, 2015 | 44.77 | 47.79 | 44.20 | 47.35 | 448,454 | +2.20(+4.87%) |
Jun 12, 2015 | 46.05 | 46.09 | 44.97 | 45.15 | 220,034 | -1.20(-2.59%) |
Jun 11, 2015 | 44.46 | 46.43 | 44.29 | 46.35 | 389,346 | +1.88(+4.23%) |
Jun 10, 2015 | 45.00 | 45.68 | 43.78 | 44.47 | 321,021 | -0.67(-1.48%) |
Jun 09, 2015 | 46.11 | 46.22 | 43.66 | 45.14 | 376,051 | -0.04(-0.09%) |
Jun 08, 2015 | 46.15 | 46.45 | 44.52 | 45.18 | 498,861 | -1.44(-3.09%) |
Jun 05, 2015 | 44.78 | 46.69 | 43.71 | 46.62 | 513,211 | +1.67(+3.72%) |
Jun 04, 2015 | 44.97 | 46.00 | 43.63 | 44.95 | 686,186 | +0.01(+0.02%) |
Jun 03, 2015 | 44.50 | 45.09 | 42.72 | 44.94 | 758,995 | +2.25(+5.27%) |
Jun 02, 2015 | 39.90 | 43.22 | 39.32 | 42.69 | 722,015 | +2.74(+6.86%) |
Jun 01, 2015 | 40.56 | 41.21 | 38.00 | 39.95 | 630,588 | +0.51(+1.29%) |
May 29, 2015 | 36.05 | 40.08 | 35.75 | 39.44 | 1,168,353 | +4.94(+14.32%) |
May 28, 2015 | 33.75 | 34.52 | 33.40 | 34.50 | 267,750 | +0.70(+2.09%) |
May 27, 2015 | 34.24 | 34.24 | 33.39 | 33.80 | 227,209 | -0.11(-0.34%) |
May 26, 2015 | 33.59 | 34.49 | 33.01 | 33.91 | 303,158 | -0.13(-0.38%) |
May 22, 2015 | 33.22 | 34.04 | 34.04 | 34.04 | 244,900 | +0.53(+1.58%) |
May 21, 2015 | 33.96 | 34.39 | 33.41 | 33.51 | 201,344 | -0.30(-0.89%) |
May 20, 2015 | 32.88 | 33.90 | 32.02 | 33.81 | 245,424 | +1.20(+3.68%) |
May 19, 2015 | 31.83 | 33.14 | 31.59 | 32.61 | 273,595 | +0.61(+1.91%) |
May 18, 2015 | 31.16 | 32.17 | 30.78 | 32.00 | 235,359 | +1.01(+3.26%) |
May 15, 2015 | 31.89 | 31.99 | 30.67 | 30.99 | 166,475 | -0.85(-2.67%) |
May 14, 2015 | 31.36 | 32.02 | 30.52 | 31.84 | 206,901 | +0.40(+1.27%) |
May 13, 2015 | 31.20 | 32.10 | 30.87 | 31.44 | 227,734 | +0.23(+0.74%) |
May 12, 2015 | 31.20 | 31.96 | 30.28 | 31.21 | 260,091 | -0.27(-0.86%) |
May 11, 2015 | 31.77 | 32.41 | 31.31 | 31.48 | 200,157 | -0.17(-0.54%) |
May 08, 2015 | 31.36 | 32.26 | 31.36 | 31.65 | 318,345 | +0.53(+1.70%) |
May 07, 2015 | 31.23 | 32.19 | 30.14 | 31.12 | 430,766 | -0.11(-0.35%) |
May 06, 2015 | 32.15 | 32.25 | 30.17 | 31.23 | 366,573 | -0.36(-1.14%) |
May 05, 2015 | 33.86 | 33.86 | 31.51 | 31.59 | 417,309 | -2.54(-7.44%) |
May 04, 2015 | 33.85 | 34.68 | 33.27 | 34.13 | 394,901 | +0.48(+1.43%) |
May 01, 2015 | 32.90 | 34.07 | 32.52 | 33.65 | 434,832 | +1.24(+3.83%) |
Apr 30, 2015 | 34.58 | 35.33 | 31.71 | 32.41 | 965,129 | -2.66(-7.58%) |
Apr 29, 2015 | 34.74 | 36.14 | 34.51 | 35.07 | 333,745 | +0.02(+0.06%) |
Apr 28, 2015 | 36.53 | 36.75 | 34.10 | 35.05 | 629,018 | -1.32(-3.63%) |
Apr 27, 2015 | 37.38 | 38.13 | 35.33 | 36.37 | 584,660 | -0.98(-2.62%) |
Apr 24, 2015 | 37.89 | 38.27 | 37.32 | 37.35 | 255,839 | -0.48(-1.27%) |
Apr 23, 2015 | 36.93 | 37.98 | 36.75 | 37.83 | 219,093 | +0.87(+2.35%) |
Apr 22, 2015 | 36.75 | 37.47 | 35.98 | 36.96 | 251,471 | +0.36(+0.98%) |
Apr 21, 2015 | 36.32 | 36.94 | 35.68 | 36.60 | 259,028 | +0.82(+2.29%) |
Apr 20, 2015 | 36.43 | 36.77 | 35.23 | 35.78 | 261,372 | -0.21(-0.58%) |
Apr 17, 2015 | 37.00 | 37.43 | 35.84 | 35.99 | 440,314 | -1.55(-4.13%) |
Apr 16, 2015 | 36.33 | 37.93 | 36.33 | 37.54 | 312,118 | +0.97(+2.65%) |
Apr 15, 2015 | 36.79 | 37.22 | 36.35 | 36.57 | 209,746 | -0.26(-0.71%) |
Apr 14, 2015 | 36.62 | 37.10 | 36.37 | 36.83 | 402,193 | +0.41(+1.13%) |
Apr 13, 2015 | 36.94 | 37.52 | 36.24 | 36.42 | 363,566 | -0.49(-1.33%) |
Apr 10, 2015 | 36.49 | 37.29 | 36.06 | 36.91 | 380,787 | +0.52(+1.43%) |
Apr 09, 2015 | 35.54 | 36.92 | 34.75 | 36.39 | 1,146,011 | +1.23(+3.50%) |
Apr 08, 2015 | 37.17 | 37.17 | 35.00 | 35.16 | 2,289,442 | -2.40(-6.39%) |
Apr 07, 2015 | 37.94 | 39.55 | 37.53 | 37.56 | 336,780 | -1.26(-3.25%) |
Apr 06, 2015 | 37.94 | 39.83 | 37.50 | 38.82 | 320,276 | +0.54(+1.41%) |
Apr 02, 2015 | 39.40 | 38.28 | 38.28 | 38.28 | 380,000 | -0.78(-2.00%) |