Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.78 | 37.95 | 36.94 | 36.96 | 1,237,044 | -0.43(-1.14%) |
Jun 29, 2015 | 38.19 | 38.42 | 37.22 | 37.38 | 1,228,702 | -1.18(-3.05%) |
Jun 26, 2015 | 38.83 | 39.06 | 38.41 | 38.56 | 1,294,360 | -0.10(-0.25%) |
Jun 25, 2015 | 39.57 | 39.74 | 38.60 | 38.66 | 680,776 | -0.98(-2.46%) |
Jun 24, 2015 | 39.76 | 40.16 | 39.63 | 39.63 | 647,406 | -0.25(-0.63%) |
Jun 23, 2015 | 40.23 | 40.39 | 39.81 | 39.89 | 518,271 | -0.31(-0.78%) |
Jun 22, 2015 | 40.22 | 40.34 | 39.85 | 40.20 | 594,352 | +0.35(+0.88%) |
Jun 19, 2015 | 40.03 | 40.38 | 39.82 | 39.85 | 1,298,226 | -0.10(-0.24%) |
Jun 18, 2015 | 40.39 | 40.50 | 39.92 | 39.95 | 1,051,229 | -0.40(-0.99%) |
Jun 17, 2015 | 40.59 | 40.66 | 40.12 | 40.35 | 1,529,547 | -0.38(-0.94%) |
Jun 16, 2015 | 40.49 | 40.97 | 39.69 | 40.73 | 4,399,762 | -3.13(-7.14%) |
Jun 15, 2015 | 44.84 | 44.97 | 43.56 | 43.86 | 989,648 | -1.33(-2.95%) |
Jun 12, 2015 | 45.14 | 45.47 | 44.76 | 45.20 | 578,747 | -0.17(-0.37%) |
Jun 11, 2015 | 45.19 | 45.51 | 45.07 | 45.36 | 684,397 | +0.17(+0.39%) |
Jun 10, 2015 | 44.60 | 45.63 | 44.45 | 45.19 | 881,632 | +0.86(+1.95%) |
Jun 09, 2015 | 44.30 | 45.07 | 44.17 | 44.32 | 466,248 | +0.16(+0.36%) |
Jun 08, 2015 | 44.17 | 44.46 | 43.80 | 44.17 | 658,419 | -0.12(-0.28%) |
Jun 05, 2015 | 43.79 | 44.35 | 43.32 | 44.29 | 669,539 | +0.55(+1.26%) |
Jun 04, 2015 | 44.47 | 44.68 | 43.71 | 43.74 | 695,219 | -0.91(-2.03%) |
Jun 03, 2015 | 44.49 | 44.85 | 44.14 | 44.65 | 634,196 | +0.21(+0.47%) |
Jun 02, 2015 | 43.70 | 44.83 | 43.70 | 44.44 | 635,249 | +0.60(+1.37%) |
Jun 01, 2015 | 43.97 | 44.14 | 43.23 | 43.84 | 745,133 | +0.10(+0.22%) |
May 29, 2015 | 44.87 | 44.89 | 43.34 | 43.74 | 1,765,097 | -1.19(-2.66%) |
May 28, 2015 | 46.43 | 46.43 | 44.52 | 44.93 | 2,086,490 | -1.96(-4.18%) |
May 27, 2015 | 46.87 | 47.39 | 46.70 | 46.90 | 594,655 | -0.08(-0.17%) |
May 26, 2015 | 47.45 | 47.52 | 46.73 | 46.98 | 329,965 | -0.83(-1.73%) |
May 22, 2015 | 47.64 | 47.80 | 47.80 | 47.80 | 393,229 | +0.16(+0.33%) |
May 21, 2015 | 47.63 | 48.33 | 47.43 | 47.65 | 833,892 | -0.08(-0.16%) |
May 20, 2015 | 47.10 | 47.76 | 46.88 | 47.73 | 455,127 | +0.45(+0.96%) |
May 19, 2015 | 47.78 | 47.84 | 47.13 | 47.27 | 651,604 | -0.47(-0.99%) |
May 18, 2015 | 47.05 | 47.81 | 46.80 | 47.74 | 544,797 | +0.64(+1.35%) |
May 15, 2015 | 47.48 | 47.76 | 46.65 | 47.11 | 953,175 | -0.77(-1.60%) |
May 14, 2015 | 46.83 | 48.23 | 46.74 | 47.87 | 1,391,979 | +1.15(+2.46%) |
May 13, 2015 | 46.22 | 46.78 | 46.14 | 46.72 | 914,924 | +0.73(+1.59%) |
May 12, 2015 | 45.97 | 46.17 | 45.55 | 45.99 | 928,953 | +0.02(+0.04%) |
May 11, 2015 | 45.81 | 46.32 | 45.59 | 45.97 | 830,779 | +0.17(+0.38%) |
May 08, 2015 | 45.87 | 46.25 | 45.49 | 45.80 | 919,456 | +0.13(+0.29%) |
May 07, 2015 | 45.80 | 46.01 | 45.50 | 45.67 | 756,276 | -0.26(-0.57%) |
May 06, 2015 | 45.96 | 46.07 | 45.04 | 45.93 | 1,145,215 | +0.05(+0.11%) |
May 05, 2015 | 46.73 | 47.49 | 45.78 | 45.88 | 1,221,973 | -0.96(-2.06%) |
May 04, 2015 | 47.81 | 48.41 | 46.80 | 46.84 | 1,275,926 | -0.80(-1.68%) |
May 01, 2015 | 46.84 | 47.91 | 46.72 | 47.64 | 1,438,768 | +0.84(+1.80%) |
Apr 30, 2015 | 46.69 | 47.59 | 46.15 | 46.80 | 1,946,729 | -0.37(-0.77%) |
Apr 29, 2015 | 44.76 | 47.44 | 44.57 | 47.16 | 3,086,451 | +2.38(+5.32%) |
Apr 28, 2015 | 42.62 | 44.94 | 40.99 | 44.78 | 3,065,192 | +2.46(+5.81%) |
Apr 27, 2015 | 41.72 | 42.70 | 41.69 | 42.32 | 1,856,350 | +0.67(+1.61%) |
Apr 24, 2015 | 41.55 | 41.68 | 41.06 | 41.65 | 604,326 | +0.10(+0.25%) |
Apr 23, 2015 | 41.17 | 41.72 | 40.92 | 41.55 | 704,053 | +0.19(+0.46%) |
Apr 22, 2015 | 41.59 | 41.90 | 40.77 | 41.36 | 1,126,493 | -0.48(-1.14%) |
Apr 21, 2015 | 42.38 | 42.43 | 41.66 | 41.84 | 625,272 | -0.36(-0.84%) |
Apr 20, 2015 | 42.61 | 42.73 | 42.10 | 42.19 | 630,958 | -0.16(-0.37%) |
Apr 17, 2015 | 42.57 | 42.66 | 42.06 | 42.35 | 905,565 | -0.42(-0.98%) |
Apr 16, 2015 | 43.20 | 43.20 | 42.62 | 42.77 | 891,662 | -0.50(-1.15%) |
Apr 15, 2015 | 42.35 | 43.55 | 42.25 | 43.26 | 1,231,283 | +1.16(+2.77%) |
Apr 14, 2015 | 42.10 | 42.20 | 41.63 | 42.10 | 491,171 | -0.06(-0.14%) |
Apr 13, 2015 | 42.63 | 42.63 | 42.14 | 42.16 | 653,340 | -0.56(-1.30%) |
Apr 10, 2015 | 42.03 | 42.82 | 42.02 | 42.71 | 714,788 | +0.42(+0.99%) |
Apr 09, 2015 | 42.00 | 42.35 | 41.84 | 42.30 | 630,772 | +0.16(+0.37%) |
Apr 08, 2015 | 42.26 | 42.39 | 41.75 | 42.14 | 557,583 | -0.09(-0.21%) |
Apr 07, 2015 | 42.37 | 42.61 | 41.97 | 42.23 | 755,362 | -0.24(-0.57%) |
Apr 06, 2015 | 41.44 | 42.72 | 41.44 | 42.47 | 1,372,128 | +0.86(+2.07%) |
Apr 02, 2015 | 41.97 | 41.61 | 41.61 | 41.61 | 1,157,145 | -0.41(-0.97%) |