Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.35 | 53.98 | 51.32 | 52.76 | 286,280 | +1.21(+2.35%) |
Jun 29, 2015 | 50.67 | 53.07 | 49.20 | 51.55 | 290,562 | -1.07(-2.03%) |
Jun 26, 2015 | 52.57 | 53.72 | 51.20 | 52.62 | 1,311,217 | -0.01(-0.02%) |
Jun 25, 2015 | 52.18 | 53.59 | 51.25 | 52.63 | 188,740 | +0.54(+1.04%) |
Jun 24, 2015 | 53.51 | 53.51 | 51.72 | 52.09 | 246,583 | -2.03(-3.75%) |
Jun 23, 2015 | 54.48 | 54.90 | 53.12 | 54.12 | 267,298 | -0.08(-0.15%) |
Jun 22, 2015 | 54.87 | 56.23 | 54.03 | 54.20 | 255,053 | +0.13(+0.24%) |
Jun 19, 2015 | 52.84 | 54.90 | 52.02 | 54.07 | 379,104 | +1.53(+2.91%) |
Jun 18, 2015 | 55.89 | 59.50 | 52.16 | 52.54 | 397,587 | -3.28(-5.88%) |
Jun 17, 2015 | 52.54 | 56.28 | 52.02 | 55.82 | 255,953 | +3.75(+7.20%) |
Jun 16, 2015 | 56.00 | 58.80 | 51.00 | 52.07 | 552,919 | -4.12(-7.33%) |
Jun 15, 2015 | 48.99 | 56.84 | 44.55 | 56.19 | 699,751 | +8.19(+17.06%) |
Jun 12, 2015 | 43.15 | 48.04 | 42.90 | 48.00 | 293,366 | +3.85(+8.72%) |
Jun 11, 2015 | 44.87 | 45.07 | 43.45 | 44.15 | 66,569 | -0.34(-0.76%) |
Jun 10, 2015 | 44.15 | 45.17 | 43.08 | 44.49 | 127,973 | +0.34(+0.77%) |
Jun 09, 2015 | 44.56 | 44.69 | 42.05 | 44.15 | 225,479 | -0.57(-1.27%) |
Jun 08, 2015 | 45.47 | 46.89 | 43.70 | 44.72 | 132,233 | -0.50(-1.11%) |
Jun 05, 2015 | 43.30 | 45.37 | 42.27 | 45.22 | 208,858 | +2.02(+4.68%) |
Jun 04, 2015 | 41.15 | 43.58 | 40.60 | 43.20 | 254,027 | +2.31(+5.65%) |
Jun 03, 2015 | 41.30 | 41.30 | 39.22 | 40.89 | 225,599 | -0.53(-1.28%) |
Jun 02, 2015 | 41.30 | 43.19 | 40.36 | 41.42 | 337,715 | +0.79(+1.94%) |
Jun 01, 2015 | 42.55 | 42.55 | 40.42 | 40.63 | 229,638 | -1.73(-4.08%) |
May 29, 2015 | 39.84 | 43.42 | 39.19 | 42.36 | 422,365 | +2.58(+6.49%) |
May 28, 2015 | 39.16 | 39.84 | 39.02 | 39.78 | 155,301 | +0.21(+0.53%) |
May 27, 2015 | 38.68 | 39.71 | 38.24 | 39.57 | 192,503 | +1.03(+2.67%) |
May 26, 2015 | 38.07 | 39.21 | 37.54 | 38.54 | 90,899 | +0.81(+2.15%) |
May 22, 2015 | 37.17 | 37.73 | 37.73 | 37.73 | 177,100 | +0.40(+1.07%) |
May 21, 2015 | 39.40 | 39.49 | 36.71 | 37.33 | 119,426 | -2.07(-5.25%) |
May 20, 2015 | 38.16 | 39.53 | 38.00 | 39.40 | 101,070 | +1.41(+3.71%) |
May 19, 2015 | 38.51 | 39.00 | 36.00 | 37.99 | 269,667 | -1.57(-3.97%) |
May 18, 2015 | 37.30 | 39.89 | 37.19 | 39.56 | 186,598 | +2.26(+6.06%) |
May 15, 2015 | 37.50 | 38.38 | 37.03 | 37.30 | 126,934 | -0.28(-0.75%) |
May 14, 2015 | 38.17 | 39.30 | 37.02 | 37.58 | 293,970 | -0.86(-2.24%) |
May 13, 2015 | 38.83 | 39.05 | 37.20 | 38.44 | 234,966 | -1.80(-4.47%) |
May 12, 2015 | 37.24 | 40.33 | 37.05 | 40.24 | 175,370 | +2.54(+6.74%) |
May 11, 2015 | 37.40 | 37.40 | 37.02 | 37.70 | 126,856 | +0.33(+0.88%) |
May 08, 2015 | 37.31 | 39.50 | 36.50 | 37.37 | 247,831 | +0.70(+1.91%) |
May 07, 2015 | 38.24 | 38.64 | 36.51 | 36.67 | 195,925 | -1.36(-3.58%) |
May 06, 2015 | 39.07 | 39.95 | 38.00 | 38.03 | 108,296 | -1.05(-2.69%) |
May 05, 2015 | 40.89 | 42.16 | 38.25 | 39.08 | 261,244 | -2.13(-5.17%) |
May 04, 2015 | 40.38 | 41.45 | 39.61 | 41.21 | 213,671 | +0.76(+1.88%) |
May 01, 2015 | 41.82 | 43.49 | 39.02 | 40.45 | 264,098 | -1.00(-2.41%) |
Apr 30, 2015 | 45.64 | 45.83 | 40.71 | 41.45 | 237,733 | -4.78(-10.34%) |
Apr 29, 2015 | 46.87 | 49.83 | 46.02 | 46.23 | 164,159 | -0.79(-1.68%) |
Apr 28, 2015 | 48.07 | 49.61 | 42.67 | 47.02 | 397,224 | -1.27(-2.63%) |
Apr 27, 2015 | 59.79 | 60.97 | 48.26 | 48.29 | 341,495 | -11.60(-19.37%) |
Apr 24, 2015 | 63.85 | 64.35 | 59.58 | 59.89 | 274,478 | -4.13(-6.45%) |
Apr 23, 2015 | 64.00 | 64.17 | 61.11 | 64.02 | 331,892 | +0.23(+0.36%) |
Apr 22, 2015 | 56.71 | 64.13 | 56.15 | 63.79 | 370,981 | +7.64(+13.61%) |
Apr 21, 2015 | 54.16 | 56.33 | 53.35 | 56.15 | 172,751 | +2.54(+4.74%) |
Apr 20, 2015 | 53.21 | 54.96 | 50.08 | 53.61 | 169,665 | +1.37(+2.62%) |
Apr 17, 2015 | 52.72 | 53.48 | 50.95 | 52.24 | 88,921 | -1.04(-1.95%) |
Apr 16, 2015 | 48.02 | 53.48 | 47.66 | 53.28 | 176,006 | +5.53(+11.58%) |
Apr 15, 2015 | 47.87 | 49.23 | 47.56 | 47.75 | 102,156 | -0.03(-0.06%) |
Apr 14, 2015 | 47.71 | 48.48 | 46.69 | 47.78 | 139,068 | -0.10(-0.21%) |
Apr 13, 2015 | 47.51 | 49.38 | 47.35 | 47.88 | 144,923 | +0.39(+0.82%) |
Apr 10, 2015 | 47.19 | 48.72 | 46.19 | 47.49 | 98,094 | +0.60(+1.28%) |
Apr 09, 2015 | 46.33 | 48.63 | 44.46 | 46.89 | 142,908 | +0.94(+2.05%) |
Apr 08, 2015 | 42.76 | 46.27 | 42.45 | 45.95 | 137,541 | +3.39(+7.97%) |
Apr 07, 2015 | 41.16 | 43.87 | 40.24 | 42.56 | 100,237 | +0.89(+2.14%) |
Apr 06, 2015 | 43.12 | 44.98 | 41.36 | 41.67 | 134,203 | -1.51(-3.50%) |
Apr 02, 2015 | 40.18 | 43.18 | 43.18 | 43.18 | 225,400 | +3.00(+7.47%) |