Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 54.12 | 54.85 | 53.54 | 53.56 | 942,358 | +0.28(+0.53%) |
Jun 29, 2015 | 52.61 | 54.49 | 52.12 | 53.28 | 1,257,713 | -0.78(-1.44%) |
Jun 26, 2015 | 55.00 | 55.10 | 53.23 | 54.06 | 1,908,281 | -2.42(-4.28%) |
Jun 25, 2015 | 57.00 | 57.01 | 56.04 | 56.48 | 1,032,572 | -0.53(-0.93%) |
Jun 24, 2015 | 58.02 | 58.35 | 56.90 | 57.01 | 1,049,827 | -1.45(-2.48%) |
Jun 23, 2015 | 58.49 | 58.73 | 57.71 | 58.46 | 670,839 | +0.16(+0.27%) |
Jun 22, 2015 | 58.42 | 59.14 | 57.60 | 58.30 | 939,977 | +0.05(+0.09%) |
Jun 19, 2015 | 59.40 | 59.40 | 57.32 | 58.25 | 1,907,144 | -0.96(-1.62%) |
Jun 18, 2015 | 59.52 | 60.00 | 58.94 | 59.21 | 1,461,717 | -0.82(-1.37%) |
Jun 17, 2015 | 59.50 | 61.25 | 59.50 | 60.03 | 2,585,042 | +2.19(+3.79%) |
Jun 16, 2015 | 58.98 | 59.44 | 57.13 | 57.84 | 2,351,485 | -1.66(-2.79%) |
Jun 15, 2015 | 59.99 | 60.94 | 58.98 | 59.50 | 2,103,811 | -1.24(-2.04%) |
Jun 12, 2015 | 58.42 | 60.93 | 58.20 | 60.74 | 3,632,453 | +2.30(+3.94%) |
Jun 11, 2015 | 57.39 | 59.42 | 57.21 | 58.44 | 2,851,107 | +0.99(+1.72%) |
Jun 10, 2015 | 56.50 | 58.84 | 56.27 | 57.45 | 2,752,154 | +0.87(+1.54%) |
Jun 09, 2015 | 56.79 | 56.99 | 55.64 | 56.58 | 2,099,633 | -0.48(-0.84%) |
Jun 08, 2015 | 55.58 | 57.87 | 55.58 | 57.06 | 3,587,105 | +0.98(+1.75%) |
Jun 05, 2015 | 52.84 | 56.95 | 52.51 | 56.08 | 5,151,850 | +3.67(+7.00%) |
Jun 04, 2015 | 52.30 | 52.93 | 51.61 | 52.41 | 1,711,848 | -0.16(-0.30%) |
Jun 03, 2015 | 50.42 | 54.09 | 50.20 | 52.57 | 4,697,021 | +1.96(+3.87%) |
Jun 02, 2015 | 49.39 | 51.74 | 48.77 | 50.61 | 3,890,875 | +0.40(+0.80%) |
Jun 01, 2015 | 44.31 | 50.95 | 44.18 | 50.21 | 13,073,264 | +9.48(+23.28%) |
May 29, 2015 | 41.08 | 41.90 | 40.70 | 40.73 | 874,213 | -0.69(-1.67%) |
May 28, 2015 | 41.23 | 41.57 | 40.44 | 41.42 | 1,310,047 | -0.47(-1.12%) |
May 27, 2015 | 42.95 | 42.95 | 41.38 | 41.89 | 1,378,776 | -0.90(-2.10%) |
May 26, 2015 | 43.62 | 43.95 | 42.59 | 42.79 | 970,737 | -0.91(-2.08%) |
May 22, 2015 | 42.73 | 43.70 | 43.70 | 43.70 | 1,665,800 | +1.07(+2.51%) |
May 21, 2015 | 42.22 | 43.05 | 42.02 | 42.63 | 920,638 | +0.52(+1.23%) |
May 20, 2015 | 41.86 | 42.30 | 41.42 | 42.11 | 786,595 | +0.45(+1.08%) |
May 19, 2015 | 41.95 | 42.64 | 41.46 | 41.66 | 1,166,379 | -0.22(-0.53%) |
May 18, 2015 | 43.50 | 43.50 | 41.50 | 41.88 | 1,897,129 | -1.58(-3.64%) |
May 15, 2015 | 42.83 | 43.80 | 41.11 | 43.46 | 2,451,462 | +0.75(+1.76%) |
May 14, 2015 | 42.42 | 43.57 | 42.09 | 42.71 | 1,842,732 | -0.46(-1.07%) |
May 13, 2015 | 43.06 | 43.63 | 42.80 | 43.17 | 697,283 | +0.22(+0.51%) |
May 12, 2015 | 43.14 | 43.50 | 42.61 | 42.95 | 1,225,693 | -0.93(-2.12%) |
May 11, 2015 | 43.66 | 44.88 | 43.66 | 43.88 | 1,334,502 | +0.49(+1.13%) |
May 08, 2015 | 43.52 | 43.89 | 43.07 | 43.39 | 1,298,861 | +0.29(+0.67%) |
May 07, 2015 | 42.88 | 43.45 | 42.08 | 43.10 | 1,257,462 | -0.30(-0.69%) |
May 06, 2015 | 44.00 | 44.21 | 43.00 | 43.40 | 997,549 | -0.62(-1.41%) |
May 05, 2015 | 43.43 | 44.86 | 43.40 | 44.02 | 1,437,856 | -0.68(-1.52%) |
May 04, 2015 | 43.32 | 44.98 | 43.05 | 44.70 | 2,111,105 | +1.27(+2.92%) |
May 01, 2015 | 43.97 | 44.38 | 42.46 | 43.43 | 1,257,056 | -0.56(-1.28%) |
Apr 30, 2015 | 41.73 | 44.38 | 41.53 | 43.99 | 5,115,667 | +1.88(+4.48%) |
Apr 29, 2015 | 39.40 | 42.31 | 39.32 | 42.11 | 2,760,505 | +1.89(+4.70%) |
Apr 28, 2015 | 40.00 | 40.89 | 38.90 | 40.22 | 2,061,108 | +0.19(+0.47%) |
Apr 27, 2015 | 38.80 | 40.83 | 38.80 | 40.03 | 2,961,843 | +1.49(+3.87%) |
Apr 24, 2015 | 37.84 | 38.88 | 37.54 | 38.54 | 1,751,074 | +1.19(+3.19%) |
Apr 23, 2015 | 37.20 | 37.93 | 37.13 | 37.35 | 818,970 | +0.16(+0.43%) |
Apr 22, 2015 | 36.14 | 37.48 | 36.03 | 37.19 | 1,169,270 | +0.98(+2.71%) |
Apr 21, 2015 | 35.96 | 36.59 | 35.68 | 36.21 | 648,296 | +0.29(+0.81%) |
Apr 20, 2015 | 36.01 | 36.64 | 35.67 | 35.92 | 578,394 | -0.05(-0.15%) |
Apr 17, 2015 | 36.14 | 36.26 | 35.53 | 35.98 | 828,176 | -0.44(-1.21%) |
Apr 16, 2015 | 36.68 | 36.85 | 36.31 | 36.41 | 1,003,297 | -0.31(-0.86%) |
Apr 15, 2015 | 35.13 | 37.07 | 35.13 | 36.73 | 2,015,341 | +1.27(+3.58%) |
Apr 14, 2015 | 35.12 | 35.50 | 34.90 | 35.46 | 1,018,523 | +0.08(+0.23%) |
Apr 13, 2015 | 36.39 | 36.39 | 34.75 | 35.38 | 3,914,912 | -2.13(-5.68%) |
Apr 10, 2015 | 37.65 | 37.77 | 37.16 | 37.51 | 1,307,058 | -0.50(-1.32%) |
Apr 09, 2015 | 37.50 | 38.20 | 36.98 | 38.01 | 3,363,063 | +1.12(+3.04%) |
Apr 08, 2015 | 33.49 | 37.44 | 33.49 | 36.89 | 6,072,129 | +3.80(+11.48%) |
Apr 07, 2015 | 32.67 | 33.65 | 32.48 | 33.09 | 853,789 | +0.52(+1.60%) |
Apr 06, 2015 | 31.93 | 32.73 | 31.93 | 32.57 | 864,793 | -0.10(-0.31%) |
Apr 02, 2015 | 31.93 | 32.67 | 32.67 | 32.67 | 951,300 | +0.44(+1.37%) |