Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 41.30 | 41.30 | 41.30 | 0 | -0.25(-0.60%) | |
Jun 29, 2015 | 40.60 | 42.37 | 40.31 | 41.55 | 61,182 | +0.28(+0.68%) |
Jun 26, 2015 | 41.62 | 41.90 | 40.84 | 41.27 | 67,957 | -0.39(-0.94%) |
Jun 25, 2015 | 40.66 | 41.95 | 40.30 | 41.66 | 77,147 | +0.99(+2.43%) |
Jun 24, 2015 | 38.58 | 40.69 | 38.51 | 40.67 | 72,887 | +1.96(+5.06%) |
Jun 23, 2015 | 38.52 | 38.89 | 38.44 | 38.71 | 127,720 | +0.26(+0.68%) |
Jun 22, 2015 | 38.48 | 38.69 | 38.24 | 38.45 | 146,323 | +0.36(+0.95%) |
Jun 19, 2015 | 40.09 | 40.10 | 38.09 | 38.09 | 218,873 | -1.64(-4.13%) |
Jun 18, 2015 | 40.41 | 40.42 | 39.58 | 39.73 | 39,085 | -0.50(-1.24%) |
Jun 17, 2015 | 39.76 | 40.88 | 39.48 | 40.23 | 43,388 | +0.73(+1.85%) |
Jun 16, 2015 | 39.70 | 39.99 | 39.12 | 39.50 | 33,576 | -0.16(-0.40%) |
Jun 15, 2015 | 39.33 | 39.93 | 38.90 | 39.66 | 31,218 | +0.09(+0.23%) |
Jun 12, 2015 | 39.97 | 40.06 | 39.00 | 39.57 | 78,221 | -0.54(-1.35%) |
Jun 11, 2015 | 41.79 | 41.79 | 39.91 | 40.11 | 57,926 | -1.00(-2.43%) |
Jun 10, 2015 | 41.65 | 42.28 | 41.05 | 41.11 | 72,711 | +0.45(+1.11%) |
Jun 09, 2015 | 40.72 | 40.72 | 39.54 | 40.66 | 61,489 | -0.06(-0.15%) |
Jun 08, 2015 | 41.77 | 41.77 | 40.38 | 40.72 | 58,464 | -1.00(-2.40%) |
Jun 05, 2015 | 41.96 | 43.00 | 41.20 | 41.72 | 65,299 | -0.41(-0.97%) |
Jun 04, 2015 | 43.60 | 43.60 | 42.00 | 42.13 | 91,932 | -1.36(-3.13%) |
Jun 03, 2015 | 41.36 | 44.20 | 41.36 | 43.49 | 202,054 | +1.99(+4.80%) |
Jun 02, 2015 | 40.98 | 42.14 | 40.75 | 41.50 | 66,666 | +0.53(+1.29%) |
Jun 01, 2015 | 42.50 | 42.60 | 40.30 | 40.97 | 163,586 | -1.25(-2.96%) |
May 29, 2015 | 40.69 | 42.42 | 40.69 | 42.22 | 103,419 | +1.31(+3.20%) |
May 28, 2015 | 41.57 | 41.97 | 40.58 | 40.91 | 130,973 | -0.59(-1.42%) |
May 27, 2015 | 41.56 | 42.82 | 40.51 | 41.50 | 65,604 | -0.20(-0.48%) |
May 26, 2015 | 42.98 | 43.94 | 40.88 | 41.70 | 132,234 | -0.95(-2.23%) |
May 25, 2015 | 42.80 | 43.25 | 42.63 | 42.65 | 27,176 | -0.14(-0.33%) |
May 22, 2015 | 43.52 | 43.68 | 42.56 | 42.79 | 61,499 | -0.72(-1.65%) |
May 21, 2015 | 43.53 | 44.17 | 42.75 | 43.51 | 131,978 | -0.21(-0.48%) |
May 20, 2015 | 45.34 | 45.50 | 43.72 | 43.72 | 124,773 | -1.25(-2.78%) |
May 19, 2015 | 44.51 | 45.94 | 44.51 | 44.97 | 110,438 | +0.46(+1.03%) |
May 15, 2015 | 44.51 | 44.51 | 44.51 | 0 | -1.24(-2.71%) | |
May 14, 2015 | 46.69 | 47.36 | 45.59 | 45.75 | 137,800 | -0.34(-0.74%) |
May 13, 2015 | 46.63 | 47.31 | 44.45 | 46.09 | 214,178 | -0.37(-0.80%) |
May 12, 2015 | 44.36 | 46.50 | 43.50 | 46.46 | 245,203 | +1.59(+3.54%) |
May 11, 2015 | 41.61 | 46.12 | 41.50 | 44.87 | 653,923 | +3.23(+7.76%) |
May 08, 2015 | 36.08 | 42.25 | 36.08 | 41.64 | 628,442 | +6.95(+20.03%) |
May 07, 2015 | 35.45 | 35.96 | 34.53 | 34.69 | 153,421 | -0.75(-2.12%) |
May 06, 2015 | 36.00 | 36.17 | 34.61 | 35.44 | 192,385 | -1.30(-3.54%) |
May 05, 2015 | 38.81 | 39.36 | 36.63 | 36.74 | 183,968 | -2.20(-5.65%) |
May 04, 2015 | 38.90 | 39.43 | 38.53 | 38.94 | 97,933 | +0.00(+0.00%) |
May 01, 2015 | 40.34 | 40.34 | 38.24 | 38.94 | 150,620 | -1.01(-2.53%) |
Apr 30, 2015 | 40.87 | 40.95 | 39.25 | 39.95 | 124,517 | -0.90(-2.20%) |
Apr 29, 2015 | 40.14 | 41.12 | 39.99 | 40.85 | 119,562 | +0.70(+1.74%) |
Apr 28, 2015 | 40.48 | 40.48 | 39.96 | 40.15 | 130,730 | +0.02(+0.05%) |
Apr 27, 2015 | 40.15 | 40.28 | 39.94 | 40.13 | 103,769 | +0.03(+0.07%) |
Apr 24, 2015 | 40.00 | 40.14 | 39.71 | 40.10 | 112,562 | +0.34(+0.86%) |
Apr 23, 2015 | 39.34 | 40.03 | 39.26 | 39.76 | 115,453 | +0.52(+1.33%) |
Apr 22, 2015 | 39.55 | 39.55 | 38.88 | 39.24 | 108,554 | -0.30(-0.76%) |
Apr 21, 2015 | 40.28 | 40.28 | 38.74 | 39.54 | 125,172 | -0.02(-0.05%) |
Apr 20, 2015 | 38.00 | 40.50 | 38.00 | 39.56 | 268,892 | +1.97(+5.24%) |
Apr 17, 2015 | 37.69 | 38.00 | 37.25 | 37.59 | 282,868 | -0.13(-0.34%) |
Apr 16, 2015 | 36.27 | 38.00 | 36.18 | 37.72 | 192,252 | +1.22(+3.34%) |
Apr 15, 2015 | 35.93 | 37.34 | 35.51 | 36.50 | 430,115 | +1.76(+5.07%) |
Apr 14, 2015 | 33.61 | 35.13 | 33.61 | 34.74 | 145,025 | +1.24(+3.70%) |
Apr 13, 2015 | 34.02 | 34.36 | 33.49 | 33.50 | 142,402 | -0.37(-1.09%) |
Apr 10, 2015 | 33.62 | 33.87 | 33.16 | 33.87 | 112,638 | +0.24(+0.71%) |
Apr 09, 2015 | 34.51 | 34.51 | 33.50 | 33.63 | 115,328 | -0.86(-2.49%) |
Apr 08, 2015 | 34.39 | 34.75 | 34.26 | 34.49 | 136,850 | +0.34(+1.00%) |
Apr 07, 2015 | 33.70 | 34.53 | 33.53 | 34.15 | 193,089 | +0.45(+1.34%) |
Apr 06, 2015 | 32.90 | 34.33 | 32.86 | 33.70 | 155,141 | +0.69(+2.09%) |
Apr 02, 2015 | 33.01 | 33.01 | 33.01 | 0 | +0.52(+1.60%) |