Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 32.76 | 33.89 | 32.64 | 33.84 | 140,644 | +1.28(+3.93%) |
Jun 29, 2015 | 33.67 | 33.89 | 32.50 | 32.56 | 137,467 | -1.43(-4.21%) |
Jun 26, 2015 | 34.37 | 34.57 | 32.92 | 33.99 | 569,944 | -0.09(-0.26%) |
Jun 25, 2015 | 33.50 | 34.98 | 33.50 | 34.08 | 418,002 | +1.26(+3.84%) |
Jun 24, 2015 | 33.24 | 34.48 | 32.73 | 32.82 | 191,273 | -0.58(-1.74%) |
Jun 23, 2015 | 33.71 | 33.75 | 32.61 | 33.40 | 202,011 | -0.19(-0.57%) |
Jun 22, 2015 | 31.86 | 33.66 | 31.53 | 33.59 | 231,350 | +1.95(+6.16%) |
Jun 19, 2015 | 32.34 | 32.57 | 31.43 | 31.64 | 561,165 | -0.59(-1.83%) |
Jun 18, 2015 | 32.03 | 32.94 | 32.01 | 32.23 | 161,729 | +0.35(+1.10%) |
Jun 17, 2015 | 31.82 | 32.74 | 31.61 | 31.88 | 158,818 | +0.21(+0.66%) |
Jun 16, 2015 | 31.92 | 32.17 | 31.02 | 31.67 | 273,460 | -0.43(-1.34%) |
Jun 15, 2015 | 32.76 | 32.84 | 31.85 | 32.10 | 405,891 | -0.80(-2.43%) |
Jun 12, 2015 | 34.94 | 35.71 | 32.81 | 32.90 | 407,104 | -2.45(-6.93%) |
Jun 11, 2015 | 35.32 | 35.45 | 34.81 | 35.35 | 267,877 | +0.06(+0.17%) |
Jun 10, 2015 | 35.43 | 36.03 | 34.99 | 35.29 | 108,881 | +0.02(+0.07%) |
Jun 09, 2015 | 35.19 | 35.66 | 34.66 | 35.27 | 121,736 | -0.12(-0.33%) |
Jun 08, 2015 | 35.60 | 35.73 | 34.83 | 35.38 | 116,793 | -0.23(-0.65%) |
Jun 05, 2015 | 35.42 | 36.01 | 35.01 | 35.61 | 186,524 | +0.20(+0.56%) |
Jun 04, 2015 | 35.67 | 36.32 | 34.99 | 35.41 | 157,497 | -0.37(-1.03%) |
Jun 03, 2015 | 35.47 | 35.99 | 34.90 | 35.78 | 197,389 | +0.32(+0.90%) |
Jun 02, 2015 | 34.74 | 35.89 | 34.73 | 35.46 | 228,099 | +0.46(+1.31%) |
Jun 01, 2015 | 36.47 | 36.70 | 34.71 | 35.00 | 205,576 | -0.77(-2.15%) |
May 29, 2015 | 34.98 | 36.26 | 34.98 | 35.77 | 212,947 | +0.51(+1.45%) |
May 28, 2015 | 35.70 | 36.10 | 34.90 | 35.26 | 161,986 | -0.50(-1.40%) |
May 27, 2015 | 34.81 | 35.92 | 34.29 | 35.76 | 317,877 | +1.13(+3.28%) |
May 26, 2015 | 34.83 | 34.98 | 34.00 | 34.62 | 170,813 | -0.23(-0.67%) |
May 22, 2015 | 34.29 | 34.86 | 34.86 | 34.86 | 275,800 | -0.45(-1.27%) |
May 21, 2015 | 33.71 | 35.36 | 33.17 | 35.31 | 678,022 | +1.42(+4.19%) |
May 20, 2015 | 33.95 | 34.44 | 33.25 | 33.89 | 267,166 | +0.14(+0.41%) |
May 19, 2015 | 35.31 | 35.48 | 33.33 | 33.75 | 664,572 | -1.74(-4.90%) |
May 18, 2015 | 37.06 | 37.30 | 35.33 | 35.49 | 436,529 | -1.60(-4.31%) |
May 15, 2015 | 37.51 | 37.95 | 36.53 | 37.09 | 295,582 | -0.59(-1.57%) |
May 14, 2015 | 37.70 | 38.78 | 36.69 | 37.68 | 1,102,698 | -1.49(-3.80%) |
May 13, 2015 | 39.53 | 39.80 | 38.48 | 39.17 | 409,478 | -0.49(-1.24%) |
May 12, 2015 | 43.14 | 43.14 | 38.95 | 39.66 | 601,110 | -4.33(-9.84%) |
May 11, 2015 | 43.73 | 44.49 | 43.22 | 43.99 | 125,917 | +0.71(+1.64%) |
May 08, 2015 | 43.32 | 43.92 | 42.67 | 43.28 | 49,377 | +0.24(+0.56%) |
May 07, 2015 | 43.92 | 44.17 | 42.63 | 43.04 | 72,510 | -0.69(-1.58%) |
May 06, 2015 | 43.20 | 44.13 | 42.24 | 43.73 | 134,817 | +0.86(+2.01%) |
May 05, 2015 | 44.61 | 44.80 | 42.39 | 42.87 | 261,097 | -1.88(-4.20%) |
May 04, 2015 | 45.37 | 45.72 | 44.48 | 44.75 | 197,868 | -0.78(-1.71%) |
May 01, 2015 | 45.49 | 45.97 | 44.57 | 45.53 | 259,391 | +0.02(+0.04%) |
Apr 30, 2015 | 43.87 | 45.69 | 43.28 | 45.51 | 430,441 | +1.48(+3.36%) |
Apr 29, 2015 | 43.37 | 44.40 | 43.03 | 44.03 | 221,578 | +0.54(+1.24%) |
Apr 28, 2015 | 44.58 | 44.84 | 42.18 | 43.49 | 325,603 | -0.90(-2.03%) |
Apr 27, 2015 | 46.35 | 46.59 | 43.89 | 44.39 | 219,592 | -2.18(-4.68%) |
Apr 24, 2015 | 48.68 | 48.68 | 46.38 | 46.57 | 139,985 | -2.16(-4.43%) |
Apr 23, 2015 | 48.97 | 48.98 | 47.75 | 48.73 | 104,120 | +0.02(+0.04%) |
Apr 22, 2015 | 49.98 | 49.99 | 48.64 | 48.71 | 161,462 | -0.96(-1.93%) |
Apr 21, 2015 | 50.00 | 50.10 | 49.61 | 49.67 | 240,139 | -0.24(-0.48%) |
Apr 20, 2015 | 49.71 | 50.44 | 49.37 | 49.91 | 208,847 | +0.34(+0.69%) |
Apr 17, 2015 | 49.83 | 49.83 | 48.80 | 49.57 | 611,781 | -0.38(-0.76%) |
Apr 16, 2015 | 49.26 | 49.98 | 48.84 | 49.95 | 562,787 | +0.80(+1.63%) |
Apr 15, 2015 | 49.87 | 49.89 | 48.22 | 49.15 | 457,664 | -0.72(-1.44%) |
Apr 14, 2015 | 48.94 | 50.00 | 48.68 | 49.87 | 263,753 | +0.89(+1.82%) |
Apr 13, 2015 | 48.52 | 49.47 | 48.52 | 48.98 | 173,015 | +0.28(+0.57%) |
Apr 10, 2015 | 50.92 | 50.94 | 48.66 | 48.70 | 290,075 | -1.79(-3.55%) |
Apr 09, 2015 | 51.42 | 51.92 | 49.96 | 50.49 | 148,434 | -0.44(-0.86%) |
Apr 08, 2015 | 48.99 | 51.83 | 48.94 | 50.93 | 357,231 | +2.03(+4.15%) |
Apr 07, 2015 | 49.32 | 49.75 | 48.76 | 48.90 | 381,270 | -0.17(-0.35%) |
Apr 06, 2015 | 49.40 | 49.40 | 48.80 | 49.07 | 1,438,516 | +0.33(+0.68%) |
Apr 02, 2015 | 48.37 | 48.74 | 48.74 | 48.74 | 388,600 | +0.24(+0.49%) |