Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.96 | 40.36 | 39.24 | 39.73 | 514,553 | -0.05(-0.13%) |
Jun 29, 2015 | 38.93 | 40.95 | 38.93 | 39.78 | 420,317 | +0.46(+1.17%) |
Jun 26, 2015 | 39.88 | 40.37 | 38.93 | 39.32 | 1,046,696 | -0.64(-1.60%) |
Jun 25, 2015 | 39.51 | 40.37 | 39.00 | 39.96 | 333,793 | +0.47(+1.19%) |
Jun 24, 2015 | 40.00 | 40.70 | 39.06 | 39.49 | 387,060 | -0.95(-2.35%) |
Jun 23, 2015 | 42.01 | 42.48 | 39.93 | 40.44 | 1,067,443 | -1.76(-4.17%) |
Jun 22, 2015 | 42.69 | 43.61 | 42.14 | 42.20 | 398,423 | -0.14(-0.33%) |
Jun 19, 2015 | 42.05 | 42.98 | 41.80 | 42.34 | 765,799 | +1.41(+3.44%) |
Jun 18, 2015 | 40.44 | 41.09 | 40.20 | 40.93 | 270,506 | +0.76(+1.89%) |
Jun 17, 2015 | 39.43 | 40.24 | 39.17 | 40.17 | 284,963 | +0.99(+2.53%) |
Jun 16, 2015 | 37.83 | 39.66 | 37.83 | 39.18 | 260,349 | +1.20(+3.16%) |
Jun 15, 2015 | 38.11 | 38.35 | 37.62 | 37.98 | 285,147 | -0.25(-0.65%) |
Jun 12, 2015 | 37.31 | 38.42 | 37.22 | 38.23 | 280,782 | +0.73(+1.95%) |
Jun 11, 2015 | 37.16 | 37.62 | 36.94 | 37.50 | 398,731 | +0.10(+0.27%) |
Jun 10, 2015 | 36.68 | 37.69 | 36.51 | 37.40 | 319,021 | +1.29(+3.57%) |
Jun 09, 2015 | 35.70 | 37.63 | 35.69 | 36.11 | 919,690 | +1.47(+4.24%) |
Jun 08, 2015 | 34.22 | 35.32 | 33.63 | 34.64 | 298,677 | +0.50(+1.46%) |
Jun 05, 2015 | 33.16 | 34.28 | 33.16 | 34.14 | 218,918 | +0.84(+2.52%) |
Jun 04, 2015 | 32.82 | 33.38 | 32.62 | 33.30 | 196,753 | +0.26(+0.79%) |
Jun 03, 2015 | 32.73 | 33.10 | 31.94 | 33.04 | 248,778 | +0.48(+1.47%) |
Jun 02, 2015 | 31.86 | 32.98 | 31.80 | 32.56 | 221,861 | +0.51(+1.59%) |
Jun 01, 2015 | 31.14 | 32.45 | 31.11 | 32.05 | 304,580 | +1.03(+3.32%) |
May 29, 2015 | 31.19 | 31.37 | 30.08 | 31.02 | 496,145 | -0.81(-2.54%) |
May 28, 2015 | 31.67 | 31.98 | 31.13 | 31.83 | 189,405 | +0.16(+0.51%) |
May 27, 2015 | 29.95 | 31.74 | 29.87 | 31.67 | 674,388 | +2.54(+8.72%) |
May 26, 2015 | 28.74 | 29.61 | 28.71 | 29.13 | 177,356 | +0.15(+0.52%) |
May 22, 2015 | 28.93 | 28.98 | 28.98 | 28.98 | 195,000 | -0.01(-0.03%) |
May 21, 2015 | 29.20 | 29.35 | 28.92 | 28.99 | 99,892 | -0.26(-0.89%) |
May 20, 2015 | 29.01 | 29.42 | 28.74 | 29.25 | 145,324 | +0.40(+1.39%) |
May 19, 2015 | 28.73 | 29.20 | 28.56 | 28.85 | 167,963 | +0.06(+0.21%) |
May 18, 2015 | 28.40 | 28.98 | 28.32 | 28.79 | 151,115 | +0.30(+1.05%) |
May 15, 2015 | 28.41 | 28.73 | 28.39 | 28.49 | 118,439 | -0.04(-0.14%) |
May 14, 2015 | 28.18 | 28.61 | 27.81 | 28.53 | 143,302 | +0.50(+1.78%) |
May 13, 2015 | 28.33 | 28.56 | 28.01 | 28.03 | 165,229 | -0.27(-0.95%) |
May 12, 2015 | 28.26 | 28.58 | 27.67 | 28.30 | 193,198 | -0.14(-0.49%) |
May 11, 2015 | 28.05 | 28.73 | 28.05 | 28.44 | 167,115 | +0.45(+1.61%) |
May 08, 2015 | 28.07 | 28.31 | 27.87 | 27.99 | 175,373 | +0.21(+0.76%) |
May 07, 2015 | 27.64 | 28.15 | 27.37 | 27.78 | 290,668 | -0.01(-0.04%) |
May 06, 2015 | 27.86 | 28.09 | 27.40 | 27.79 | 244,294 | -0.11(-0.39%) |
May 05, 2015 | 27.47 | 28.63 | 27.00 | 27.90 | 325,050 | +0.22(+0.79%) |
May 04, 2015 | 26.05 | 27.92 | 26.05 | 27.68 | 338,891 | +0.33(+1.21%) |
May 01, 2015 | 28.18 | 28.18 | 27.02 | 27.35 | 210,874 | -0.46(-1.65%) |
Apr 30, 2015 | 27.79 | 29.18 | 27.75 | 27.81 | 421,045 | -0.05(-0.18%) |
Apr 29, 2015 | 28.29 | 28.87 | 27.40 | 27.86 | 436,758 | +1.63(+6.21%) |
Apr 28, 2015 | 25.32 | 26.38 | 24.81 | 26.23 | 165,301 | +0.81(+3.19%) |
Apr 27, 2015 | 26.95 | 27.19 | 25.15 | 25.42 | 186,358 | -1.40(-5.22%) |
Apr 24, 2015 | 26.90 | 27.19 | 26.64 | 26.82 | 113,127 | +0.00(+0.00%) |
Apr 23, 2015 | 25.92 | 26.99 | 25.91 | 26.82 | 156,259 | +0.75(+2.88%) |
Apr 22, 2015 | 25.96 | 26.23 | 25.48 | 26.07 | 83,108 | +0.03(+0.12%) |
Apr 21, 2015 | 26.01 | 26.28 | 25.90 | 26.04 | 125,122 | +0.15(+0.58%) |
Apr 20, 2015 | 25.45 | 26.23 | 25.44 | 25.89 | 153,859 | +0.46(+1.81%) |
Apr 17, 2015 | 25.65 | 25.89 | 25.37 | 25.43 | 117,277 | -0.42(-1.62%) |
Apr 16, 2015 | 25.96 | 26.17 | 25.68 | 25.85 | 94,706 | -0.26(-1.00%) |
Apr 15, 2015 | 26.17 | 26.39 | 26.08 | 26.11 | 104,047 | -0.03(-0.11%) |
Apr 14, 2015 | 26.42 | 26.58 | 26.00 | 26.14 | 119,167 | -0.33(-1.25%) |
Apr 13, 2015 | 26.30 | 26.87 | 26.30 | 26.47 | 104,371 | +0.09(+0.34%) |
Apr 10, 2015 | 26.45 | 26.66 | 26.28 | 26.38 | 90,862 | +0.02(+0.08%) |
Apr 09, 2015 | 26.14 | 26.46 | 25.98 | 26.36 | 155,989 | +0.22(+0.84%) |
Apr 08, 2015 | 26.31 | 26.67 | 25.93 | 26.14 | 294,195 | -0.29(-1.10%) |
Apr 07, 2015 | 26.77 | 27.06 | 26.32 | 26.43 | 121,849 | -0.37(-1.38%) |
Apr 06, 2015 | 26.81 | 27.14 | 26.54 | 26.80 | 163,741 | -0.41(-1.51%) |
Apr 02, 2015 | 27.52 | 27.21 | 27.21 | 27.21 | 114,300 | -0.24(-0.87%) |