Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.20 | 40.20 | 36.96 | 39.36 | 13,035 | +1.92(+5.13%) |
Jun 29, 2015 | 41.28 | 41.40 | 37.44 | 37.44 | 18,286 | -2.28(-5.74%) |
Jun 26, 2015 | 40.56 | 41.28 | 39.36 | 39.72 | 8,097 | -0.36(-0.90%) |
Jun 25, 2015 | 42.48 | 42.48 | 39.96 | 40.08 | 15,439 | -2.16(-5.11%) |
Jun 24, 2015 | 41.16 | 42.72 | 41.16 | 42.24 | 8,736 | +1.44(+3.53%) |
Jun 23, 2015 | 41.64 | 42.12 | 40.80 | 40.80 | 6,099 | -1.20(-2.86%) |
Jun 22, 2015 | 40.32 | 42.00 | 40.20 | 42.00 | 8,202 | +2.28(+5.74%) |
Jun 19, 2015 | 42.48 | 42.48 | 39.60 | 39.72 | 13,738 | -1.44(-3.50%) |
Jun 18, 2015 | 41.88 | 42.48 | 40.92 | 41.16 | 9,853 | -0.24(-0.58%) |
Jun 17, 2015 | 42.96 | 44.04 | 41.40 | 41.40 | 17,331 | -1.20(-2.82%) |
Jun 16, 2015 | 42.96 | 44.04 | 42.00 | 42.60 | 11,197 | -1.32(-3.01%) |
Jun 15, 2015 | 46.20 | 46.68 | 43.44 | 43.92 | 18,554 | -2.04(-4.44%) |
Jun 12, 2015 | 43.44 | 47.40 | 43.44 | 45.96 | 55,040 | +1.56(+3.51%) |
Jun 11, 2015 | 50.40 | 54.00 | 42.96 | 44.40 | 593,562 | +5.16(+13.15%) |
Jun 10, 2015 | 40.56 | 42.12 | 39.00 | 39.24 | 8,405 | -1.44(-3.54%) |
Jun 09, 2015 | 40.92 | 41.40 | 40.20 | 40.68 | 2,060 | -0.84(-2.02%) |
Jun 08, 2015 | 40.80 | 41.88 | 39.60 | 41.52 | 3,392 | +0.60(+1.47%) |
Jun 05, 2015 | 38.04 | 42.00 | 38.04 | 40.92 | 12,095 | +2.88(+7.57%) |
Jun 04, 2015 | 38.52 | 38.52 | 37.80 | 38.04 | 1,227 | -0.84(-2.16%) |
Jun 03, 2015 | 38.71 | 38.88 | 38.52 | 38.88 | 1,135 | +0.57(+1.49%) |
Jun 02, 2015 | 38.76 | 39.00 | 38.16 | 38.31 | 1,122 | +0.03(+0.08%) |
Jun 01, 2015 | 38.04 | 38.52 | 36.96 | 38.28 | 3,376 | +0.72(+1.92%) |
May 29, 2015 | 38.40 | 38.88 | 37.20 | 37.56 | 6,635 | -1.44(-3.69%) |
May 28, 2015 | 40.20 | 40.56 | 39.00 | 39.00 | 3,930 | -0.60(-1.52%) |
May 27, 2015 | 39.24 | 40.68 | 38.88 | 39.60 | 5,122 | +0.48(+1.23%) |
May 26, 2015 | 39.36 | 40.80 | 38.76 | 39.12 | 8,792 | -1.20(-2.98%) |
May 22, 2015 | 42.96 | 40.32 | 40.32 | 40.32 | 20,075 | -1.80(-4.27%) |
May 21, 2015 | 40.80 | 42.60 | 40.44 | 42.12 | 6,665 | +0.84(+2.03%) |
May 20, 2015 | 40.56 | 41.52 | 40.56 | 41.28 | 3,806 | +1.32(+3.30%) |
May 19, 2015 | 39.24 | 43.08 | 39.24 | 39.96 | 14,197 | +0.96(+2.46%) |
May 18, 2015 | 46.56 | 46.80 | 38.28 | 39.00 | 34,493 | -7.61(-16.32%) |
May 15, 2015 | 47.39 | 47.39 | 46.32 | 46.61 | 1,387 | -0.31(-0.66%) |
May 14, 2015 | 47.40 | 47.76 | 45.72 | 46.92 | 9,464 | +0.00(+0.00%) |
May 13, 2015 | 46.92 | 47.40 | 45.72 | 46.92 | 16,647 | -0.60(-1.26%) |
May 12, 2015 | 47.52 | 48.72 | 45.96 | 47.52 | 15,209 | -0.36(-0.75%) |
May 11, 2015 | 45.24 | 48.84 | 45.00 | 47.88 | 41,921 | +3.00(+6.68%) |
May 08, 2015 | 43.20 | 45.36 | 42.60 | 44.88 | 15,079 | +1.92(+4.47%) |
May 07, 2015 | 43.20 | 43.20 | 42.00 | 42.96 | 5,765 | -0.36(-0.83%) |
May 06, 2015 | 43.80 | 44.40 | 41.76 | 43.32 | 13,543 | +0.12(+0.28%) |
May 05, 2015 | 43.32 | 45.36 | 42.00 | 43.20 | 10,184 | -0.24(-0.55%) |
May 04, 2015 | 45.12 | 45.24 | 43.20 | 43.44 | 13,845 | -2.16(-4.74%) |
May 01, 2015 | 45.72 | 46.67 | 44.52 | 45.60 | 7,502 | +0.00(+0.00%) |
Apr 30, 2015 | 47.40 | 47.40 | 45.60 | 45.60 | 27,716 | -1.92(-4.04%) |
Apr 29, 2015 | 48.12 | 48.12 | 45.54 | 47.52 | 16,813 | -1.44(-2.94%) |
Apr 28, 2015 | 46.44 | 49.20 | 44.40 | 48.96 | 32,810 | +2.76(+5.97%) |
Apr 27, 2015 | 50.64 | 51.96 | 45.72 | 46.20 | 47,502 | -1.92(-3.99%) |
Apr 24, 2015 | 45.36 | 50.28 | 44.40 | 48.12 | 22,618 | +3.24(+7.22%) |
Apr 23, 2015 | 45.72 | 47.28 | 43.08 | 44.88 | 26,615 | -2.76(-5.79%) |
Apr 22, 2015 | 42.60 | 48.00 | 42.36 | 47.64 | 64,689 | +5.52(+13.11%) |
Apr 21, 2015 | 39.00 | 42.12 | 38.52 | 42.12 | 36,100 | +3.12(+8.00%) |
Apr 20, 2015 | 39.00 | 39.60 | 37.80 | 39.00 | 3,322 | +0.00(+0.00%) |
Apr 17, 2015 | 39.72 | 40.80 | 38.40 | 39.00 | 2,596 | -0.36(-0.91%) |
Apr 16, 2015 | 38.40 | 40.08 | 38.40 | 39.36 | 6,419 | +1.20(+3.14%) |
Apr 15, 2015 | 36.72 | 38.40 | 36.72 | 38.16 | 3,193 | +0.72(+1.92%) |
Apr 14, 2015 | 37.80 | 38.28 | 36.96 | 37.44 | 3,677 | +0.00(+0.00%) |
Apr 13, 2015 | 37.32 | 39.48 | 36.60 | 37.44 | 20,563 | +0.12(+0.32%) |
Apr 10, 2015 | 39.60 | 41.64 | 36.96 | 37.32 | 36,637 | -4.68(-11.14%) |
Apr 09, 2015 | 41.40 | 42.84 | 39.72 | 42.00 | 37,132 | +0.72(+1.74%) |
Apr 08, 2015 | 38.76 | 41.28 | 38.28 | 41.28 | 47,869 | +3.84(+10.26%) |
Apr 07, 2015 | 39.00 | 39.36 | 36.72 | 37.44 | 36,196 | -1.56(-4.00%) |
Apr 06, 2015 | 38.76 | 39.00 | 35.76 | 39.00 | 27,249 | +1.80(+4.84%) |
Apr 02, 2015 | 33.60 | 37.20 | 37.20 | 37.20 | 32,075 | +3.96(+11.91%) |