Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.13 | 42.56 | 39.99 | 40.36 | 398,080 | -1.47(-3.50%) |
Jun 29, 2015 | 42.13 | 43.17 | 40.79 | 41.83 | 237,550 | -0.49(-1.15%) |
Jun 26, 2015 | 41.89 | 43.96 | 41.09 | 42.31 | 483,837 | +0.43(+1.02%) |
Jun 25, 2015 | 44.09 | 44.09 | 41.28 | 41.89 | 644,549 | -3.30(-7.30%) |
Jun 24, 2015 | 46.16 | 46.64 | 45.00 | 45.18 | 175,791 | -0.98(-2.12%) |
Jun 23, 2015 | 47.02 | 47.22 | 45.73 | 46.16 | 238,221 | -0.73(-1.56%) |
Jun 22, 2015 | 47.14 | 47.39 | 46.59 | 46.89 | 262,685 | -0.12(-0.26%) |
Jun 19, 2015 | 46.10 | 47.75 | 45.98 | 47.02 | 661,732 | +1.04(+2.26%) |
Jun 18, 2015 | 44.21 | 45.98 | 43.96 | 45.98 | 272,169 | +1.89(+4.29%) |
Jun 17, 2015 | 44.76 | 44.79 | 43.60 | 44.09 | 219,088 | -0.55(-1.23%) |
Jun 16, 2015 | 44.82 | 45.61 | 44.21 | 44.63 | 173,755 | -0.37(-0.81%) |
Jun 15, 2015 | 45.61 | 45.61 | 44.09 | 45.00 | 211,983 | -0.85(-1.86%) |
Jun 12, 2015 | 46.04 | 46.34 | 45.31 | 45.86 | 179,332 | -0.12(-0.27%) |
Jun 11, 2015 | 45.18 | 46.38 | 45.06 | 45.98 | 204,112 | +0.85(+1.89%) |
Jun 10, 2015 | 44.82 | 45.43 | 44.02 | 45.12 | 209,168 | +0.67(+1.51%) |
Jun 09, 2015 | 46.04 | 46.04 | 43.84 | 44.45 | 309,831 | -1.59(-3.45%) |
Jun 08, 2015 | 45.98 | 47.14 | 45.73 | 46.04 | 381,510 | +0.12(+0.27%) |
Jun 05, 2015 | 45.86 | 47.99 | 45.46 | 45.92 | 696,253 | +0.06(+0.13%) |
Jun 04, 2015 | 46.47 | 46.83 | 45.18 | 45.86 | 548,325 | -1.89(-3.96%) |
Jun 03, 2015 | 47.38 | 48.08 | 46.96 | 47.75 | 427,110 | +0.37(+0.77%) |
Jun 02, 2015 | 46.59 | 47.63 | 45.98 | 47.38 | 667,485 | +0.79(+1.70%) |
Jun 01, 2015 | 42.13 | 47.02 | 41.58 | 46.59 | 722,846 | +5.37(+13.04%) |
May 29, 2015 | 41.77 | 41.83 | 40.67 | 41.22 | 183,180 | -0.55(-1.32%) |
May 28, 2015 | 42.44 | 42.62 | 41.46 | 41.77 | 195,735 | -0.61(-1.44%) |
May 27, 2015 | 42.19 | 42.89 | 42.01 | 42.38 | 166,826 | +0.24(+0.58%) |
May 26, 2015 | 44.39 | 44.39 | 41.64 | 42.13 | 284,396 | -2.14(-4.83%) |
May 22, 2015 | 42.50 | 44.27 | 44.27 | 44.27 | 440,172 | +1.95(+4.62%) |
May 21, 2015 | 41.77 | 42.74 | 41.40 | 42.31 | 289,434 | +0.79(+1.91%) |
May 20, 2015 | 40.91 | 41.52 | 40.24 | 41.52 | 246,946 | +0.73(+1.80%) |
May 19, 2015 | 40.91 | 41.40 | 39.93 | 40.79 | 236,101 | -0.18(-0.45%) |
May 18, 2015 | 40.54 | 41.28 | 39.93 | 40.97 | 300,106 | +1.04(+2.60%) |
May 15, 2015 | 37.25 | 39.93 | 37.19 | 39.93 | 473,944 | +2.81(+7.57%) |
May 14, 2015 | 36.64 | 37.80 | 36.51 | 37.12 | 409,252 | +1.04(+2.88%) |
May 13, 2015 | 36.58 | 36.58 | 35.17 | 36.09 | 247,240 | +0.12(+0.34%) |
May 12, 2015 | 35.48 | 36.45 | 35.23 | 35.96 | 232,482 | +0.49(+1.38%) |
May 11, 2015 | 37.86 | 38.03 | 34.93 | 35.48 | 445,305 | -2.56(-6.74%) |
May 08, 2015 | 38.10 | 38.53 | 37.74 | 38.04 | 103,737 | +0.12(+0.32%) |
May 07, 2015 | 38.35 | 38.59 | 37.61 | 37.92 | 117,951 | -0.49(-1.27%) |
May 06, 2015 | 38.47 | 38.59 | 37.55 | 38.41 | 168,989 | +0.12(+0.32%) |
May 05, 2015 | 38.96 | 39.51 | 37.98 | 38.28 | 172,073 | -0.55(-1.41%) |
May 04, 2015 | 38.41 | 39.99 | 38.37 | 38.83 | 140,649 | +0.43(+1.11%) |
May 01, 2015 | 38.65 | 38.86 | 37.67 | 38.41 | 143,759 | -0.06(-0.16%) |
Apr 30, 2015 | 39.51 | 39.81 | 37.19 | 38.47 | 271,864 | -0.92(-2.33%) |
Apr 29, 2015 | 40.60 | 40.91 | 39.14 | 39.38 | 164,268 | -1.22(-3.01%) |
Apr 28, 2015 | 40.24 | 40.97 | 40.06 | 40.60 | 140,942 | +0.61(+1.53%) |
Apr 27, 2015 | 40.73 | 42.07 | 39.63 | 39.99 | 267,014 | -0.67(-1.65%) |
Apr 24, 2015 | 40.18 | 41.34 | 40.12 | 40.67 | 157,011 | +0.55(+1.37%) |
Apr 23, 2015 | 39.69 | 40.60 | 39.44 | 40.12 | 182,945 | +0.61(+1.55%) |
Apr 22, 2015 | 38.96 | 40.54 | 38.83 | 39.51 | 191,727 | +0.85(+2.21%) |
Apr 21, 2015 | 37.86 | 38.96 | 37.31 | 38.65 | 215,692 | +0.92(+2.43%) |
Apr 20, 2015 | 38.04 | 38.41 | 37.37 | 37.74 | 152,224 | -0.06(-0.16%) |
Apr 17, 2015 | 37.06 | 37.86 | 36.94 | 37.80 | 230,324 | +0.61(+1.64%) |
Apr 16, 2015 | 37.92 | 38.22 | 37.12 | 37.19 | 255,688 | -0.49(-1.30%) |
Apr 15, 2015 | 38.41 | 39.08 | 37.12 | 37.67 | 320,140 | -0.55(-1.44%) |
Apr 14, 2015 | 38.47 | 38.65 | 37.74 | 38.22 | 220,963 | -0.06(-0.16%) |
Apr 13, 2015 | 37.80 | 38.89 | 37.31 | 38.28 | 161,719 | +0.91(+2.44%) |
Apr 10, 2015 | 36.10 | 37.80 | 35.85 | 37.37 | 203,796 | +1.58(+4.41%) |
Apr 09, 2015 | 36.16 | 36.34 | 35.25 | 35.79 | 106,361 | -0.24(-0.67%) |
Apr 08, 2015 | 35.67 | 36.70 | 35.67 | 36.04 | 137,619 | +0.36(+1.02%) |
Apr 07, 2015 | 37.68 | 37.68 | 35.55 | 35.67 | 163,283 | -1.70(-4.55%) |
Apr 06, 2015 | 36.16 | 37.49 | 36.08 | 37.37 | 205,474 | +1.34(+3.71%) |
Apr 02, 2015 | 35.61 | 36.04 | 36.04 | 36.04 | 160,954 | +0.43(+1.19%) |