Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.90 | 51.00 | 47.30 | 50.50 | 1,391 | +1.15(+2.33%) |
Jun 29, 2015 | 47.50 | 51.00 | 46.20 | 49.35 | 3,060 | +2.55(+5.45%) |
Jun 26, 2015 | 52.00 | 53.30 | 46.80 | 46.80 | 5,307 | -4.30(-8.41%) |
Jun 25, 2015 | 52.32 | 54.50 | 51.10 | 51.10 | 2,801 | -1.10(-2.11%) |
Jun 24, 2015 | 52.30 | 54.80 | 51.20 | 52.20 | 2,452 | -1.40(-2.61%) |
Jun 23, 2015 | 54.50 | 54.50 | 52.00 | 53.60 | 2,057 | +2.10(+4.08%) |
Jun 22, 2015 | 50.00 | 51.50 | 48.80 | 51.50 | 6,833 | +3.50(+7.29%) |
Jun 19, 2015 | 52.00 | 52.00 | 48.00 | 48.00 | 13,780 | -3.80(-7.34%) |
Jun 18, 2015 | 52.60 | 57.40 | 50.50 | 51.80 | 18,826 | -2.10(-3.90%) |
Jun 17, 2015 | 57.00 | 57.00 | 51.20 | 53.90 | 5,729 | +1.80(+3.45%) |
Jun 16, 2015 | 50.70 | 57.50 | 48.60 | 52.10 | 18,784 | +0.20(+0.39%) |
Jun 15, 2015 | 51.20 | 55.00 | 50.98 | 51.90 | 4,812 | -1.80(-3.35%) |
Jun 12, 2015 | 58.00 | 58.00 | 51.00 | 53.70 | 5,288 | -0.30(-0.56%) |
Jun 11, 2015 | 55.20 | 59.70 | 49.00 | 54.00 | 13,184 | -1.00(-1.82%) |
Jun 10, 2015 | 53.40 | 56.70 | 45.00 | 55.00 | 21,416 | +1.10(+2.04%) |
Jun 09, 2015 | 57.00 | 58.80 | 51.00 | 53.90 | 17,418 | -3.10(-5.44%) |
Jun 08, 2015 | 75.20 | 83.10 | 57.00 | 57.00 | 189,738 | -2.90(-4.84%) |
Jun 05, 2015 | 58.80 | 60.00 | 58.00 | 59.90 | 202 | +1.80(+3.10%) |
Jun 04, 2015 | 59.10 | 59.95 | 58.10 | 58.10 | 2,151 | -0.40(-0.68%) |
Jun 03, 2015 | 58.50 | 61.80 | 58.00 | 58.50 | 2,427 | -0.70(-1.18%) |
Jun 02, 2015 | 60.90 | 61.40 | 57.70 | 59.20 | 1,664 | -2.60(-4.21%) |
Jun 01, 2015 | 57.80 | 61.80 | 56.20 | 61.80 | 2,838 | +2.80(+4.75%) |
May 29, 2015 | 59.70 | 61.30 | 58.10 | 59.00 | 2,085 | -0.70(-1.17%) |
May 28, 2015 | 59.50 | 60.57 | 58.80 | 59.70 | 3,227 | +0.70(+1.19%) |
May 27, 2015 | 59.00 | 60.00 | 58.50 | 59.00 | 806 | +0.00(+0.00%) |
May 26, 2015 | 60.60 | 60.80 | 58.00 | 59.00 | 243 | +0.00(+0.00%) |
May 22, 2015 | 59.20 | 59.00 | 59.00 | 59.00 | 830 | +0.00(+0.00%) |
May 21, 2015 | 58.00 | 62.00 | 56.20 | 59.00 | 2,892 | +1.00(+1.72%) |
May 20, 2015 | 60.80 | 61.90 | 58.00 | 58.00 | 1,434 | -1.10(-1.86%) |
May 19, 2015 | 63.50 | 64.00 | 58.70 | 59.10 | 2,028 | -4.90(-7.66%) |
May 18, 2015 | 65.00 | 65.00 | 60.10 | 64.00 | 1,368 | -2.80(-4.19%) |
May 15, 2015 | 66.00 | 70.00 | 64.50 | 66.80 | 1,542 | +0.90(+1.37%) |
May 14, 2015 | 67.50 | 67.50 | 63.10 | 65.90 | 3,474 | +2.20(+3.45%) |
May 13, 2015 | 62.50 | 65.00 | 62.50 | 63.70 | 1,897 | +1.60(+2.58%) |
May 12, 2015 | 66.30 | 66.30 | 56.20 | 62.10 | 1,887 | -3.90(-5.91%) |
May 11, 2015 | 62.60 | 70.00 | 62.60 | 66.00 | 5,126 | +4.00(+6.45%) |
May 08, 2015 | 60.50 | 62.10 | 60.50 | 62.00 | 1,532 | -1.18(-1.87%) |
May 07, 2015 | 60.80 | 66.60 | 60.30 | 63.18 | 3,024 | +1.88(+3.07%) |
May 06, 2015 | 62.20 | 62.20 | 60.00 | 61.30 | 1,866 | +0.50(+0.82%) |
May 05, 2015 | 58.50 | 62.30 | 58.50 | 60.80 | 1,940 | +2.30(+3.93%) |
May 04, 2015 | 59.90 | 62.62 | 58.50 | 58.50 | 1,884 | -1.40(-2.34%) |
May 01, 2015 | 58.51 | 62.30 | 58.50 | 59.90 | 2,007 | +0.18(+0.29%) |
Apr 30, 2015 | 63.20 | 63.20 | 58.50 | 59.72 | 2,784 | -4.48(-6.97%) |
Apr 29, 2015 | 64.50 | 66.89 | 62.10 | 64.20 | 3,676 | -3.10(-4.61%) |
Apr 28, 2015 | 70.00 | 70.00 | 62.61 | 67.30 | 3,308 | -1.70(-2.46%) |
Apr 27, 2015 | 72.20 | 75.40 | 65.00 | 69.00 | 5,244 | -3.50(-4.83%) |
Apr 24, 2015 | 82.10 | 82.40 | 71.50 | 72.50 | 9,154 | -7.50(-9.38%) |
Apr 23, 2015 | 80.00 | 82.50 | 77.30 | 80.00 | 17,384 | +5.00(+6.67%) |
Apr 22, 2015 | 72.10 | 78.60 | 71.00 | 75.00 | 28,269 | +7.60(+11.28%) |
Apr 21, 2015 | 66.50 | 72.20 | 65.00 | 67.40 | 8,923 | +2.00(+3.06%) |
Apr 20, 2015 | 66.20 | 67.50 | 65.00 | 65.40 | 981 | -0.30(-0.46%) |
Apr 17, 2015 | 62.50 | 67.50 | 61.00 | 65.70 | 1,957 | +0.10(+0.15%) |
Apr 16, 2015 | 67.50 | 67.50 | 64.12 | 65.60 | 6,865 | -1.30(-1.94%) |
Apr 15, 2015 | 72.16 | 72.16 | 65.20 | 66.90 | 3,224 | -5.60(-7.72%) |
Apr 14, 2015 | 73.90 | 73.90 | 70.00 | 72.50 | 5,021 | -2.50(-3.33%) |
Apr 13, 2015 | 80.00 | 83.30 | 75.00 | 75.00 | 4,390 | -5.00(-6.25%) |
Apr 10, 2015 | 80.00 | 81.00 | 75.00 | 80.00 | 4,523 | +0.00(+0.00%) |
Apr 09, 2015 | 80.30 | 83.00 | 80.00 | 80.00 | 1,399 | -2.11(-2.56%) |
Apr 08, 2015 | 82.47 | 84.00 | 81.00 | 82.11 | 2,838 | -1.39(-1.67%) |
Apr 07, 2015 | 81.78 | 83.50 | 81.78 | 83.50 | 2,199 | +0.00(+0.00%) |
Apr 06, 2015 | 84.20 | 86.54 | 81.20 | 83.50 | 3,573 | +0.00(+0.00%) |
Apr 02, 2015 | 81.50 | 83.50 | 83.50 | 83.50 | 650 | -3.00(-3.47%) |