Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.48 | 48.06 | 46.45 | 47.76 | 752,990 | +1.95(+4.26%) |
Jun 29, 2015 | 46.00 | 46.88 | 45.01 | 45.81 | 751,073 | -0.91(-1.95%) |
Jun 26, 2015 | 47.73 | 47.80 | 46.22 | 46.72 | 1,072,028 | -0.78(-1.64%) |
Jun 25, 2015 | 48.86 | 49.20 | 47.35 | 47.50 | 798,234 | -1.13(-2.32%) |
Jun 24, 2015 | 48.76 | 48.99 | 48.16 | 48.63 | 774,863 | -0.11(-0.23%) |
Jun 23, 2015 | 49.35 | 49.49 | 48.08 | 48.74 | 672,810 | -0.11(-0.23%) |
Jun 22, 2015 | 47.74 | 48.99 | 47.28 | 48.85 | 997,369 | +1.54(+3.26%) |
Jun 19, 2015 | 47.25 | 48.12 | 46.65 | 47.31 | 2,392,857 | +0.20(+0.42%) |
Jun 18, 2015 | 45.73 | 47.23 | 45.66 | 47.11 | 1,419,328 | +1.55(+3.40%) |
Jun 17, 2015 | 46.92 | 47.00 | 45.19 | 45.56 | 1,184,142 | +0.27(+0.60%) |
Jun 16, 2015 | 42.50 | 46.69 | 42.50 | 45.29 | 1,554,445 | +2.73(+6.41%) |
Jun 15, 2015 | 42.83 | 43.04 | 41.85 | 42.56 | 534,480 | -0.37(-0.86%) |
Jun 12, 2015 | 43.35 | 43.59 | 42.63 | 42.93 | 616,782 | -0.58(-1.33%) |
Jun 11, 2015 | 42.62 | 43.71 | 42.60 | 43.51 | 1,069,506 | +1.08(+2.55%) |
Jun 10, 2015 | 43.18 | 43.61 | 42.25 | 42.43 | 883,731 | -0.53(-1.23%) |
Jun 09, 2015 | 42.23 | 43.75 | 41.62 | 42.96 | 1,983,759 | -2.32(-5.12%) |
Jun 08, 2015 | 43.57 | 45.98 | 43.19 | 45.28 | 1,653,908 | +1.77(+4.07%) |
Jun 05, 2015 | 41.38 | 43.57 | 40.54 | 43.51 | 763,184 | +2.01(+4.84%) |
Jun 04, 2015 | 43.06 | 43.95 | 40.96 | 41.50 | 742,272 | -1.97(-4.53%) |
Jun 03, 2015 | 42.67 | 43.48 | 41.62 | 43.47 | 722,330 | +1.12(+2.64%) |
Jun 02, 2015 | 41.25 | 42.68 | 40.73 | 42.35 | 850,360 | +0.57(+1.36%) |
Jun 01, 2015 | 44.19 | 44.32 | 41.65 | 41.78 | 1,017,047 | -2.08(-4.74%) |
May 29, 2015 | 42.55 | 44.49 | 42.48 | 43.86 | 968,934 | +1.10(+2.57%) |
May 28, 2015 | 42.46 | 43.04 | 41.99 | 42.76 | 563,449 | -0.18(-0.42%) |
May 27, 2015 | 42.45 | 42.98 | 42.12 | 42.94 | 597,299 | +0.64(+1.51%) |
May 26, 2015 | 42.21 | 42.71 | 41.31 | 42.30 | 750,730 | -0.25(-0.59%) |
May 22, 2015 | 42.90 | 42.55 | 42.55 | 42.55 | 1,276,900 | +0.57(+1.36%) |
May 21, 2015 | 42.70 | 43.45 | 41.77 | 41.98 | 625,220 | -1.02(-2.37%) |
May 20, 2015 | 43.38 | 43.53 | 42.29 | 43.00 | 664,562 | -0.01(-0.02%) |
May 19, 2015 | 43.18 | 43.43 | 42.60 | 43.01 | 670,726 | -0.13(-0.30%) |
May 18, 2015 | 41.34 | 43.57 | 41.30 | 43.14 | 748,890 | +1.51(+3.63%) |
May 15, 2015 | 41.94 | 42.36 | 40.89 | 41.63 | 486,415 | -0.31(-0.74%) |
May 14, 2015 | 42.51 | 42.86 | 40.85 | 41.94 | 1,004,184 | -0.40(-0.94%) |
May 13, 2015 | 40.37 | 42.45 | 40.34 | 42.34 | 1,379,555 | +2.30(+5.74%) |
May 12, 2015 | 39.09 | 40.21 | 38.55 | 40.04 | 690,180 | +0.41(+1.03%) |
May 11, 2015 | 39.43 | 40.03 | 38.84 | 39.63 | 742,550 | +0.08(+0.20%) |
May 08, 2015 | 37.94 | 39.60 | 37.72 | 39.55 | 975,846 | +2.12(+5.66%) |
May 07, 2015 | 36.71 | 37.70 | 35.63 | 37.43 | 685,653 | +0.77(+2.10%) |
May 06, 2015 | 32.67 | 37.20 | 32.67 | 36.66 | 956,374 | +1.05(+2.95%) |
May 05, 2015 | 35.88 | 36.71 | 35.08 | 35.61 | 1,021,484 | -0.47(-1.30%) |
May 04, 2015 | 35.59 | 37.11 | 35.26 | 36.08 | 1,429,486 | +0.57(+1.61%) |
May 01, 2015 | 34.00 | 36.33 | 33.78 | 35.51 | 1,394,671 | +1.42(+4.17%) |
Apr 30, 2015 | 36.34 | 37.49 | 33.16 | 34.09 | 2,647,583 | -3.04(-8.19%) |
Apr 29, 2015 | 37.60 | 39.27 | 36.61 | 37.13 | 1,108,457 | -0.65(-1.72%) |
Apr 28, 2015 | 39.71 | 40.48 | 37.06 | 37.78 | 1,675,781 | -1.72(-4.35%) |
Apr 27, 2015 | 43.63 | 44.08 | 39.17 | 39.50 | 1,209,520 | -3.87(-8.92%) |
Apr 24, 2015 | 43.54 | 44.10 | 43.01 | 43.37 | 358,730 | -0.31(-0.71%) |
Apr 23, 2015 | 43.24 | 44.15 | 42.63 | 43.68 | 505,101 | +0.45(+1.04%) |
Apr 22, 2015 | 43.64 | 44.34 | 42.25 | 43.23 | 507,820 | -0.43(-0.98%) |
Apr 21, 2015 | 43.07 | 44.06 | 42.72 | 43.66 | 467,673 | +0.71(+1.65%) |
Apr 20, 2015 | 42.94 | 43.53 | 41.82 | 42.95 | 575,882 | +0.46(+1.08%) |
Apr 17, 2015 | 43.13 | 43.43 | 41.07 | 42.49 | 943,176 | -1.12(-2.57%) |
Apr 16, 2015 | 43.56 | 44.29 | 43.13 | 43.61 | 584,286 | +0.03(+0.07%) |
Apr 15, 2015 | 43.96 | 44.65 | 43.10 | 43.58 | 580,112 | -0.04(-0.09%) |
Apr 14, 2015 | 43.75 | 44.67 | 43.16 | 43.62 | 517,684 | -0.05(-0.11%) |
Apr 13, 2015 | 42.96 | 45.09 | 42.96 | 43.67 | 642,685 | +0.96(+2.25%) |
Apr 10, 2015 | 42.01 | 43.29 | 41.62 | 42.71 | 475,953 | +0.77(+1.84%) |
Apr 09, 2015 | 42.02 | 42.75 | 40.51 | 41.94 | 593,765 | -0.15(-0.36%) |
Apr 08, 2015 | 40.16 | 42.15 | 39.70 | 42.09 | 736,474 | +1.89(+4.70%) |
Apr 07, 2015 | 39.20 | 41.19 | 39.14 | 40.20 | 667,090 | +1.10(+2.81%) |
Apr 06, 2015 | 39.44 | 40.02 | 38.94 | 39.10 | 626,527 | -0.42(-1.06%) |
Apr 02, 2015 | 39.74 | 39.52 | 39.52 | 39.52 | 665,800 | -0.38(-0.95%) |