Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.84 | 38.20 | 36.47 | 37.51 | 128,895 | -0.34(-0.90%) |
Jun 29, 2015 | 38.77 | 38.90 | 37.17 | 37.85 | 123,034 | -1.14(-2.92%) |
Jun 26, 2015 | 35.61 | 39.80 | 35.05 | 38.99 | 1,426,958 | +4.59(+13.34%) |
Jun 25, 2015 | 36.86 | 37.50 | 34.50 | 34.40 | 124,037 | -1.62(-4.50%) |
Jun 24, 2015 | 36.42 | 36.90 | 36.00 | 36.02 | 36,363 | -0.27(-0.74%) |
Jun 23, 2015 | 37.88 | 36.70 | 36.10 | 36.29 | 47,965 | -0.41(-1.12%) |
Jun 22, 2015 | 37.21 | 37.71 | 35.76 | 36.70 | 62,657 | -0.95(-2.52%) |
Jun 19, 2015 | 34.29 | 38.34 | 34.29 | 37.65 | 85,983 | +3.08(+8.91%) |
Jun 18, 2015 | 37.74 | 37.74 | 34.14 | 34.57 | 44,472 | -1.87(-5.13%) |
Jun 17, 2015 | 37.32 | 37.52 | 35.90 | 36.44 | 51,227 | -1.04(-2.77%) |
Jun 16, 2015 | 37.76 | 38.19 | 37.32 | 37.48 | 21,869 | -0.34(-0.90%) |
Jun 15, 2015 | 36.18 | 38.00 | 35.59 | 37.82 | 75,759 | +1.30(+3.56%) |
Jun 12, 2015 | 37.25 | 38.83 | 35.87 | 36.52 | 44,014 | -1.08(-2.87%) |
Jun 11, 2015 | 37.05 | 38.17 | 36.22 | 37.60 | 34,532 | +0.57(+1.54%) |
Jun 10, 2015 | 38.81 | 39.00 | 36.41 | 37.03 | 43,974 | +0.97(+2.69%) |
Jun 09, 2015 | 38.93 | 38.98 | 35.16 | 36.06 | 106,390 | -1.94(-5.11%) |
Jun 08, 2015 | 38.53 | 39.50 | 37.68 | 38.00 | 102,102 | -0.34(-0.89%) |
Jun 05, 2015 | 37.50 | 41.49 | 37.50 | 38.34 | 258,697 | +1.46(+3.96%) |
Jun 04, 2015 | 35.40 | 37.75 | 33.68 | 36.88 | 132,411 | +1.20(+3.36%) |
Jun 03, 2015 | 36.74 | 36.74 | 33.73 | 35.68 | 54,236 | -1.01(-2.75%) |
Jun 02, 2015 | 37.26 | 37.86 | 35.32 | 36.69 | 49,790 | -0.98(-2.60%) |
Jun 01, 2015 | 36.53 | 38.92 | 35.68 | 37.67 | 119,306 | +0.86(+2.34%) |
May 29, 2015 | 36.66 | 37.54 | 34.90 | 36.81 | 110,155 | -0.22(-0.59%) |
May 28, 2015 | 39.97 | 39.97 | 32.50 | 37.03 | 105,676 | -2.37(-6.02%) |
May 27, 2015 | 37.62 | 41.73 | 37.62 | 39.40 | 239,228 | +2.00(+5.35%) |
May 26, 2015 | 36.44 | 37.88 | 35.76 | 37.40 | 200,052 | +1.76(+4.94%) |
May 22, 2015 | 31.93 | 35.64 | 35.64 | 35.64 | 469,100 | +4.51(+14.49%) |
May 21, 2015 | 31.48 | 31.63 | 30.26 | 31.13 | 13,879 | -0.84(-2.63%) |
May 20, 2015 | 30.95 | 31.97 | 30.57 | 31.97 | 53,977 | +0.59(+1.88%) |
May 19, 2015 | 30.85 | 31.59 | 30.01 | 31.38 | 71,337 | +1.84(+6.23%) |
May 18, 2015 | 29.31 | 30.45 | 29.05 | 29.54 | 30,081 | +2.04(+7.42%) |
May 15, 2015 | 28.80 | 30.09 | 27.35 | 27.50 | 53,180 | -1.31(-4.55%) |
May 14, 2015 | 30.00 | 30.50 | 30.00 | 28.81 | 96,736 | -1.73(-5.66%) |
May 13, 2015 | 30.00 | 31.00 | 29.97 | 30.54 | 57,203 | +0.34(+1.13%) |
May 12, 2015 | 29.50 | 30.34 | 29.01 | 30.20 | 43,579 | +1.01(+3.46%) |
May 11, 2015 | 26.70 | 29.66 | 26.70 | 29.19 | 71,871 | +2.38(+8.88%) |
May 08, 2015 | 26.64 | 28.40 | 26.29 | 26.81 | 47,353 | +0.11(+0.41%) |
May 07, 2015 | 23.91 | 27.09 | 23.55 | 26.70 | 55,816 | +2.81(+11.76%) |
May 06, 2015 | 24.00 | 24.69 | 23.16 | 23.89 | 64,057 | +0.35(+1.49%) |
May 05, 2015 | 23.58 | 23.91 | 22.52 | 23.54 | 55,443 | -0.29(-1.22%) |
May 04, 2015 | 24.12 | 24.98 | 23.50 | 23.83 | 45,640 | -0.13(-0.54%) |
May 01, 2015 | 24.85 | 26.18 | 23.53 | 23.96 | 67,192 | -0.57(-2.32%) |
Apr 30, 2015 | 25.79 | 25.98 | 24.00 | 24.53 | 87,800 | -1.87(-7.08%) |
Apr 29, 2015 | 24.10 | 26.67 | 23.55 | 26.40 | 75,272 | +1.83(+7.45%) |
Apr 28, 2015 | 25.04 | 25.25 | 23.50 | 24.57 | 145,503 | -0.55(-2.19%) |
Apr 27, 2015 | 29.52 | 30.40 | 24.72 | 25.12 | 110,219 | -4.39(-14.88%) |
Apr 24, 2015 | 32.45 | 32.45 | 29.51 | 29.51 | 107,864 | -1.85(-5.90%) |
Apr 23, 2015 | 31.43 | 32.57 | 30.33 | 31.36 | 143,138 | -0.78(-2.43%) |
Apr 22, 2015 | 30.14 | 32.93 | 30.00 | 32.14 | 118,971 | +2.21(+7.38%) |
Apr 21, 2015 | 31.58 | 31.84 | 29.00 | 29.93 | 32,894 | -0.66(-2.16%) |
Apr 20, 2015 | 31.00 | 31.00 | 29.95 | 30.59 | 36,962 | +0.51(+1.70%) |
Apr 17, 2015 | 29.98 | 30.89 | 29.65 | 30.08 | 42,131 | +0.42(+1.42%) |
Apr 16, 2015 | 29.03 | 30.98 | 28.62 | 29.66 | 71,586 | +0.05(+0.17%) |
Apr 15, 2015 | 30.59 | 31.56 | 28.61 | 29.61 | 61,274 | -1.29(-4.17%) |
Apr 14, 2015 | 30.50 | 32.78 | 30.04 | 30.90 | 135,765 | +0.65(+2.15%) |
Apr 13, 2015 | 28.72 | 30.54 | 27.70 | 30.25 | 290,497 | +1.30(+4.49%) |
Apr 10, 2015 | 27.21 | 31.00 | 26.72 | 28.95 | 323,214 | +1.47(+5.35%) |
Apr 09, 2015 | 27.40 | 29.00 | 27.00 | 27.48 | 163,807 | +0.27(+0.99%) |
Apr 08, 2015 | 22.33 | 29.19 | 21.41 | 27.21 | 855,105 | +1.99(+7.89%) |
Apr 07, 2015 | 32.50 | 34.95 | 24.50 | 25.22 | 537,579 | -7.00(-21.73%) |
Apr 06, 2015 | 36.01 | 38.74 | 30.70 | 32.22 | 548,205 | -3.94(-10.90%) |
Apr 02, 2015 | 32.77 | 36.16 | 36.16 | 36.16 | 138,500 | +3.16(+9.58%) |