Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.86 | 45.43 | 43.86 | 45.14 | 122,117 | +1.81(+4.18%) |
Jun 29, 2015 | 42.50 | 43.56 | 42.00 | 43.33 | 111,884 | +0.14(+0.32%) |
Jun 26, 2015 | 43.72 | 43.80 | 41.05 | 43.19 | 195,191 | -0.05(-0.12%) |
Jun 25, 2015 | 39.18 | 43.74 | 39.10 | 43.24 | 270,907 | +4.38(+11.27%) |
Jun 24, 2015 | 37.27 | 39.00 | 37.20 | 38.86 | 130,509 | +1.71(+4.60%) |
Jun 23, 2015 | 33.05 | 37.99 | 32.13 | 37.15 | 271,599 | +4.46(+13.64%) |
Jun 22, 2015 | 32.50 | 33.04 | 32.19 | 32.69 | 61,819 | +0.52(+1.62%) |
Jun 19, 2015 | 32.14 | 32.50 | 31.50 | 32.17 | 33,586 | +0.00(+0.00%) |
Jun 18, 2015 | 31.35 | 32.26 | 30.86 | 32.17 | 43,866 | +0.84(+2.68%) |
Jun 17, 2015 | 31.98 | 32.04 | 30.58 | 31.33 | 25,346 | -0.63(-1.97%) |
Jun 16, 2015 | 30.70 | 32.30 | 30.70 | 31.96 | 39,461 | +1.14(+3.70%) |
Jun 15, 2015 | 30.25 | 31.01 | 29.91 | 30.82 | 37,060 | +0.24(+0.78%) |
Jun 12, 2015 | 30.43 | 31.42 | 30.10 | 30.58 | 23,800 | +0.07(+0.23%) |
Jun 11, 2015 | 31.13 | 31.46 | 30.18 | 30.51 | 34,181 | -0.97(-3.08%) |
Jun 10, 2015 | 31.04 | 31.98 | 30.65 | 31.48 | 47,233 | +0.58(+1.88%) |
Jun 09, 2015 | 30.50 | 31.09 | 29.90 | 30.90 | 35,933 | +0.38(+1.25%) |
Jun 08, 2015 | 30.21 | 30.88 | 29.80 | 30.52 | 42,277 | +0.35(+1.16%) |
Jun 05, 2015 | 28.41 | 30.49 | 27.56 | 30.17 | 63,558 | +1.76(+6.20%) |
Jun 04, 2015 | 29.09 | 29.53 | 28.15 | 28.41 | 107,716 | -0.78(-2.67%) |
Jun 03, 2015 | 29.96 | 30.00 | 29.01 | 29.19 | 140,525 | -0.61(-2.05%) |
Jun 02, 2015 | 29.80 | 30.33 | 29.40 | 29.80 | 45,739 | +0.00(+0.00%) |
Jun 01, 2015 | 31.22 | 31.22 | 29.54 | 29.80 | 48,258 | -1.09(-3.53%) |
May 29, 2015 | 30.93 | 31.15 | 30.41 | 30.89 | 49,042 | +0.08(+0.26%) |
May 28, 2015 | 31.06 | 31.10 | 30.51 | 30.81 | 33,104 | -0.24(-0.77%) |
May 27, 2015 | 31.31 | 31.35 | 29.76 | 31.05 | 38,396 | +0.08(+0.26%) |
May 26, 2015 | 30.92 | 31.40 | 30.00 | 30.97 | 45,500 | -0.01(-0.03%) |
May 22, 2015 | 30.12 | 30.98 | 30.98 | 30.98 | 74,200 | +1.29(+4.34%) |
May 21, 2015 | 29.32 | 29.89 | 29.06 | 29.69 | 31,102 | +0.52(+1.78%) |
May 20, 2015 | 29.52 | 29.74 | 28.45 | 29.17 | 17,855 | -0.37(-1.25%) |
May 19, 2015 | 28.90 | 29.98 | 28.41 | 29.54 | 53,652 | +0.47(+1.62%) |
May 18, 2015 | 27.10 | 29.47 | 27.10 | 29.07 | 67,942 | +1.13(+4.04%) |
May 15, 2015 | 25.72 | 28.22 | 25.72 | 27.94 | 54,234 | +2.31(+9.01%) |
May 14, 2015 | 25.09 | 26.26 | 25.06 | 25.63 | 51,189 | +0.53(+2.11%) |
May 13, 2015 | 23.26 | 25.31 | 23.26 | 25.10 | 29,578 | +1.76(+7.54%) |
May 12, 2015 | 23.52 | 23.98 | 22.82 | 23.34 | 36,915 | -0.19(-0.81%) |
May 11, 2015 | 24.14 | 25.34 | 23.40 | 23.53 | 50,737 | -0.93(-3.80%) |
May 08, 2015 | 24.60 | 25.33 | 23.79 | 24.46 | 35,356 | +0.29(+1.20%) |
May 07, 2015 | 23.83 | 24.75 | 23.53 | 24.17 | 29,098 | +0.28(+1.17%) |
May 06, 2015 | 23.81 | 24.22 | 23.70 | 23.89 | 26,207 | +0.04(+0.17%) |
May 05, 2015 | 23.90 | 24.99 | 23.18 | 23.85 | 29,585 | -0.26(-1.08%) |
May 04, 2015 | 24.10 | 24.52 | 22.75 | 24.11 | 40,893 | +1.11(+4.83%) |
May 01, 2015 | 23.58 | 23.40 | 22.60 | 23.00 | 53,743 | -0.40(-1.71%) |
Apr 30, 2015 | 24.88 | 25.27 | 23.32 | 23.40 | 38,671 | -1.46(-5.87%) |
Apr 29, 2015 | 24.85 | 25.09 | 24.34 | 24.86 | 27,168 | -0.23(-0.92%) |
Apr 28, 2015 | 24.13 | 25.50 | 24.00 | 25.09 | 45,206 | +0.56(+2.28%) |
Apr 27, 2015 | 24.69 | 24.95 | 23.77 | 24.53 | 27,340 | -0.23(-0.93%) |
Apr 24, 2015 | 24.16 | 24.78 | 24.16 | 24.76 | 10,296 | +0.60(+2.48%) |
Apr 23, 2015 | 24.31 | 24.78 | 24.08 | 24.16 | 27,206 | -0.16(-0.66%) |
Apr 22, 2015 | 24.66 | 24.69 | 24.02 | 24.32 | 23,011 | -0.05(-0.21%) |
Apr 21, 2015 | 24.79 | 24.89 | 24.15 | 24.37 | 29,120 | -0.14(-0.57%) |
Apr 20, 2015 | 22.52 | 24.61 | 22.46 | 24.51 | 27,476 | +1.89(+8.36%) |
Apr 17, 2015 | 23.12 | 23.25 | 22.50 | 22.62 | 28,961 | -0.71(-3.04%) |
Apr 16, 2015 | 22.83 | 23.50 | 22.83 | 23.33 | 22,149 | +0.57(+2.50%) |
Apr 15, 2015 | 22.75 | 23.16 | 22.38 | 22.76 | 26,206 | -0.01(-0.04%) |
Apr 14, 2015 | 21.88 | 22.81 | 21.70 | 22.77 | 16,998 | +0.83(+3.78%) |
Apr 13, 2015 | 21.91 | 22.36 | 21.78 | 21.94 | 12,898 | +0.15(+0.69%) |
Apr 10, 2015 | 21.76 | 22.29 | 21.17 | 21.79 | 35,085 | +0.20(+0.93%) |
Apr 09, 2015 | 22.18 | 22.60 | 21.45 | 21.59 | 24,051 | -0.51(-2.31%) |
Apr 08, 2015 | 21.94 | 22.27 | 21.85 | 22.10 | 10,570 | +0.22(+1.01%) |
Apr 07, 2015 | 22.95 | 23.23 | 21.88 | 21.88 | 28,707 | -0.94(-4.12%) |
Apr 06, 2015 | 22.08 | 23.11 | 21.49 | 22.82 | 32,045 | +0.60(+2.70%) |
Apr 02, 2015 | 21.34 | 22.22 | 22.22 | 22.22 | 56,200 | +0.92(+4.32%) |