Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 47.44 | 48.74 | 47.09 | 48.40 | 741,007 | +1.53(+3.26%) |
Jun 29, 2015 | 47.06 | 47.70 | 46.64 | 46.87 | 747,180 | -0.58(-1.22%) |
Jun 26, 2015 | 47.89 | 48.24 | 46.59 | 47.45 | 826,805 | -0.24(-0.50%) |
Jun 25, 2015 | 48.05 | 48.46 | 46.97 | 47.69 | 681,845 | -0.33(-0.69%) |
Jun 24, 2015 | 49.45 | 49.55 | 47.62 | 48.02 | 773,318 | -1.61(-3.24%) |
Jun 23, 2015 | 49.20 | 49.84 | 48.78 | 49.63 | 579,686 | +0.44(+0.89%) |
Jun 22, 2015 | 48.80 | 49.27 | 48.19 | 49.19 | 555,171 | +0.90(+1.86%) |
Jun 19, 2015 | 48.55 | 48.56 | 47.41 | 48.29 | 839,244 | -0.07(-0.14%) |
Jun 18, 2015 | 46.98 | 49.09 | 46.86 | 48.36 | 786,406 | +1.51(+3.22%) |
Jun 17, 2015 | 46.71 | 47.30 | 46.54 | 46.85 | 575,726 | +0.23(+0.49%) |
Jun 16, 2015 | 46.64 | 47.24 | 46.22 | 46.62 | 423,841 | -0.15(-0.32%) |
Jun 15, 2015 | 46.70 | 47.02 | 46.20 | 46.77 | 568,718 | -0.14(-0.30%) |
Jun 12, 2015 | 46.62 | 47.01 | 46.28 | 46.91 | 435,242 | -0.04(-0.09%) |
Jun 11, 2015 | 46.46 | 46.98 | 46.05 | 46.95 | 514,441 | +0.50(+1.08%) |
Jun 10, 2015 | 46.34 | 46.60 | 45.51 | 46.45 | 665,266 | +0.04(+0.09%) |
Jun 09, 2015 | 47.79 | 47.94 | 45.50 | 46.41 | 1,127,422 | -1.39(-2.91%) |
Jun 08, 2015 | 46.80 | 48.65 | 46.40 | 47.80 | 1,403,436 | +0.93(+1.98%) |
Jun 05, 2015 | 45.34 | 46.98 | 45.04 | 46.87 | 733,466 | +1.20(+2.63%) |
Jun 04, 2015 | 45.37 | 46.25 | 45.03 | 45.67 | 605,979 | -0.12(-0.26%) |
Jun 03, 2015 | 45.75 | 45.75 | 45.31 | 45.79 | 947,447 | +0.27(+0.59%) |
Jun 02, 2015 | 43.22 | 46.44 | 42.80 | 45.52 | 1,637,106 | +2.13(+4.91%) |
Jun 01, 2015 | 43.19 | 43.68 | 42.16 | 43.39 | 660,355 | +0.30(+0.70%) |
May 29, 2015 | 43.05 | 43.90 | 42.82 | 43.09 | 782,363 | -0.07(-0.16%) |
May 28, 2015 | 42.36 | 43.57 | 41.86 | 43.16 | 970,601 | +0.66(+1.55%) |
May 27, 2015 | 43.00 | 43.14 | 42.20 | 42.50 | 1,276,429 | -0.31(-0.72%) |
May 26, 2015 | 43.17 | 43.58 | 42.53 | 42.81 | 1,145,773 | -0.42(-0.97%) |
May 22, 2015 | 43.85 | 43.23 | 43.23 | 43.23 | 874,300 | -0.53(-1.21%) |
May 21, 2015 | 43.14 | 43.89 | 42.50 | 43.76 | 1,698,425 | +0.77(+1.79%) |
May 20, 2015 | 41.34 | 43.25 | 40.87 | 42.99 | 1,604,672 | +1.76(+4.27%) |
May 19, 2015 | 40.50 | 41.64 | 40.31 | 41.23 | 1,170,661 | +0.73(+1.80%) |
May 18, 2015 | 39.99 | 40.73 | 39.65 | 40.50 | 483,200 | +0.56(+1.40%) |
May 15, 2015 | 40.28 | 41.24 | 39.88 | 39.94 | 803,570 | -0.30(-0.75%) |
May 14, 2015 | 39.91 | 40.29 | 39.17 | 40.24 | 646,171 | +0.45(+1.13%) |
May 13, 2015 | 40.33 | 40.44 | 39.36 | 39.79 | 614,098 | -0.34(-0.85%) |
May 12, 2015 | 39.72 | 40.23 | 39.03 | 40.13 | 850,470 | +0.38(+0.96%) |
May 11, 2015 | 41.10 | 41.22 | 39.34 | 39.75 | 1,831,124 | -1.38(-3.36%) |
May 08, 2015 | 38.97 | 42.05 | 38.95 | 41.13 | 2,666,045 | +3.09(+8.12%) |
May 07, 2015 | 37.30 | 38.42 | 36.75 | 38.04 | 1,850,312 | +0.77(+2.07%) |
May 06, 2015 | 35.27 | 37.40 | 35.21 | 37.27 | 2,332,062 | +2.27(+6.49%) |
May 05, 2015 | 34.16 | 35.10 | 33.89 | 35.00 | 1,594,058 | +0.80(+2.34%) |
May 04, 2015 | 34.27 | 35.26 | 33.88 | 34.20 | 1,088,398 | +0.17(+0.50%) |
May 01, 2015 | 34.10 | 35.45 | 32.68 | 34.03 | 1,850,190 | -0.31(-0.90%) |
Apr 30, 2015 | 34.68 | 35.35 | 33.68 | 34.34 | 1,538,783 | -0.73(-2.08%) |
Apr 29, 2015 | 34.79 | 35.51 | 34.47 | 35.07 | 780,779 | +0.29(+0.83%) |
Apr 28, 2015 | 35.42 | 35.77 | 34.05 | 34.78 | 1,513,113 | -0.69(-1.95%) |
Apr 27, 2015 | 37.33 | 37.80 | 35.18 | 35.47 | 1,062,875 | -1.67(-4.50%) |
Apr 24, 2015 | 37.55 | 38.29 | 37.12 | 37.14 | 794,243 | -0.36(-0.96%) |
Apr 23, 2015 | 36.69 | 37.65 | 36.31 | 37.50 | 545,962 | +0.58(+1.56%) |
Apr 22, 2015 | 37.10 | 37.74 | 36.59 | 36.92 | 658,509 | -0.32(-0.85%) |
Apr 21, 2015 | 37.34 | 37.62 | 36.66 | 37.24 | 639,406 | +0.43(+1.17%) |
Apr 20, 2015 | 36.81 | 37.24 | 36.24 | 36.81 | 1,462,614 | +0.68(+1.88%) |
Apr 17, 2015 | 36.52 | 36.85 | 35.93 | 36.13 | 1,180,863 | -0.44(-1.20%) |
Apr 16, 2015 | 36.61 | 37.10 | 36.26 | 36.57 | 740,370 | -0.04(-0.11%) |
Apr 15, 2015 | 37.50 | 37.66 | 36.47 | 36.61 | 1,212,596 | -0.88(-2.33%) |
Apr 14, 2015 | 37.91 | 38.25 | 37.01 | 37.48 | 769,982 | -0.41(-1.09%) |
Apr 13, 2015 | 37.12 | 38.52 | 37.10 | 37.90 | 1,178,210 | +0.81(+2.18%) |
Apr 10, 2015 | 36.35 | 37.34 | 36.00 | 37.09 | 868,543 | +0.88(+2.43%) |
Apr 09, 2015 | 35.82 | 36.33 | 35.60 | 36.21 | 1,175,407 | +0.37(+1.03%) |
Apr 08, 2015 | 35.85 | 36.70 | 35.71 | 35.84 | 703,709 | -0.17(-0.47%) |
Apr 07, 2015 | 35.19 | 36.97 | 35.19 | 36.01 | 713,233 | +0.50(+1.41%) |
Apr 06, 2015 | 35.25 | 35.97 | 34.99 | 35.51 | 614,849 | +0.13(+0.38%) |
Apr 02, 2015 | 35.40 | 35.38 | 35.38 | 35.38 | 897,900 | +0.33(+0.93%) |