Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.00 | 30.50 | 29.50 | 30.25 | 17,843 | +0.75(+2.54%) |
Jun 29, 2015 | 30.75 | 30.75 | 29.50 | 29.50 | 12,115 | -2.00(-6.35%) |
Jun 26, 2015 | 32.00 | 32.25 | 30.25 | 31.50 | 23,844 | -0.25(-0.79%) |
Jun 25, 2015 | 32.75 | 33.25 | 31.75 | 31.75 | 13,264 | -0.25(-0.78%) |
Jun 24, 2015 | 31.25 | 33.00 | 31.00 | 32.00 | 23,876 | +0.75(+2.40%) |
Jun 23, 2015 | 30.00 | 31.50 | 30.00 | 31.25 | 18,272 | +1.50(+5.04%) |
Jun 22, 2015 | 30.00 | 31.00 | 29.50 | 29.75 | 18,245 | -0.25(-0.83%) |
Jun 19, 2015 | 30.75 | 31.25 | 29.75 | 30.00 | 21,143 | -0.25(-0.83%) |
Jun 18, 2015 | 30.25 | 32.00 | 30.25 | 30.25 | 10,474 | -0.25(-0.82%) |
Jun 17, 2015 | 30.50 | 30.77 | 30.00 | 30.50 | 12,922 | -0.50(-1.61%) |
Jun 16, 2015 | 29.75 | 31.50 | 29.75 | 31.00 | 17,094 | +1.00(+3.33%) |
Jun 15, 2015 | 30.75 | 31.00 | 30.00 | 30.00 | 20,798 | -1.00(-3.23%) |
Jun 12, 2015 | 31.00 | 31.50 | 30.75 | 31.00 | 11,662 | +0.00(+0.00%) |
Jun 11, 2015 | 31.25 | 32.25 | 31.00 | 31.00 | 16,858 | +0.50(+1.64%) |
Jun 10, 2015 | 31.50 | 32.00 | 30.50 | 30.50 | 24,008 | -1.00(-3.17%) |
Jun 09, 2015 | 31.50 | 32.50 | 31.25 | 31.50 | 20,098 | -0.25(-0.79%) |
Jun 08, 2015 | 31.50 | 32.00 | 31.25 | 31.75 | 12,702 | -0.25(-0.78%) |
Jun 05, 2015 | 31.00 | 33.00 | 31.00 | 32.00 | 10,797 | +0.50(+1.59%) |
Jun 04, 2015 | 32.00 | 32.50 | 31.00 | 31.50 | 32,603 | -1.00(-3.08%) |
Jun 03, 2015 | 32.75 | 33.13 | 32.25 | 32.50 | 25,437 | -0.25(-0.76%) |
Jun 02, 2015 | 33.00 | 33.88 | 32.75 | 32.75 | 24,667 | -0.25(-0.76%) |
Jun 01, 2015 | 33.50 | 34.22 | 32.75 | 33.00 | 24,071 | +0.25(+0.76%) |
May 29, 2015 | 33.75 | 33.75 | 32.75 | 32.75 | 27,552 | -0.50(-1.50%) |
May 28, 2015 | 33.50 | 34.00 | 33.25 | 33.25 | 11,614 | -0.50(-1.48%) |
May 27, 2015 | 33.50 | 34.50 | 33.50 | 33.75 | 9,188 | -0.25(-0.74%) |
May 26, 2015 | 33.25 | 34.25 | 32.50 | 34.00 | 11,596 | +0.50(+1.49%) |
May 22, 2015 | 34.50 | 33.50 | 33.50 | 33.50 | 14,508 | -0.75(-2.19%) |
May 21, 2015 | 34.50 | 35.75 | 34.25 | 34.25 | 17,057 | +0.00(+0.00%) |
May 20, 2015 | 34.50 | 35.25 | 34.00 | 34.25 | 26,233 | -0.75(-2.14%) |
May 19, 2015 | 33.75 | 36.38 | 32.50 | 35.00 | 68,387 | +1.75(+5.26%) |
May 18, 2015 | 31.25 | 33.50 | 31.25 | 33.25 | 25,086 | +1.50(+4.72%) |
May 15, 2015 | 31.50 | 31.50 | 31.00 | 31.75 | 21,310 | -0.25(-0.78%) |
May 14, 2015 | 32.50 | 33.25 | 31.50 | 32.00 | 38,124 | -0.50(-1.54%) |
May 13, 2015 | 33.75 | 33.75 | 32.50 | 32.50 | 16,987 | -1.25(-3.70%) |
May 12, 2015 | 30.00 | 35.25 | 29.50 | 33.75 | 109,820 | -1.00(-2.88%) |
May 11, 2015 | 35.00 | 36.00 | 33.50 | 34.75 | 105,983 | +2.00(+6.11%) |
May 08, 2015 | 30.75 | 33.75 | 30.25 | 32.75 | 84,787 | +3.00(+10.08%) |
May 07, 2015 | 29.75 | 31.00 | 29.25 | 29.75 | 58,946 | -0.25(-0.83%) |
May 06, 2015 | 31.25 | 32.25 | 29.75 | 30.00 | 41,030 | -2.00(-6.25%) |
May 05, 2015 | 30.75 | 32.00 | 30.75 | 32.00 | 29,557 | +1.25(+4.07%) |
May 04, 2015 | 29.75 | 31.75 | 28.75 | 30.75 | 36,586 | +1.75(+6.03%) |
May 01, 2015 | 29.75 | 29.76 | 28.38 | 29.00 | 41,784 | -1.00(-3.33%) |
Apr 30, 2015 | 31.75 | 31.75 | 29.75 | 30.00 | 64,826 | -1.75(-5.51%) |
Apr 29, 2015 | 31.75 | 33.25 | 31.25 | 31.75 | 75,049 | -0.50(-1.55%) |
Apr 28, 2015 | 31.00 | 32.50 | 30.25 | 32.25 | 39,916 | +1.50(+4.88%) |
Apr 27, 2015 | 32.00 | 32.00 | 30.25 | 30.75 | 72,295 | -1.50(-4.65%) |
Apr 24, 2015 | 32.75 | 33.00 | 31.50 | 32.25 | 64,600 | -0.75(-2.27%) |
Apr 23, 2015 | 33.50 | 34.00 | 32.75 | 33.00 | 47,862 | -0.50(-1.49%) |
Apr 22, 2015 | 33.25 | 34.50 | 33.00 | 33.50 | 57,148 | +0.25(+0.75%) |
Apr 21, 2015 | 34.00 | 34.75 | 32.75 | 33.25 | 81,407 | -0.50(-1.48%) |
Apr 20, 2015 | 33.25 | 38.50 | 32.75 | 33.75 | 278,948 | -1.25(-3.57%) |
Apr 17, 2015 | 23.25 | 36.25 | 22.50 | 35.00 | 1,065,969 | -19.50(-35.78%) |
Apr 16, 2015 | 65.50 | 66.25 | 53.25 | 54.50 | 330,996 | -11.25(-17.11%) |
Apr 15, 2015 | 74.50 | 74.75 | 65.25 | 65.75 | 185,555 | -8.75(-11.74%) |
Apr 14, 2015 | 77.50 | 77.75 | 72.75 | 74.50 | 82,633 | -1.75(-2.30%) |
Apr 13, 2015 | 77.00 | 78.75 | 74.25 | 76.25 | 86,046 | +0.50(+0.66%) |
Apr 10, 2015 | 75.50 | 77.50 | 74.75 | 75.75 | 60,509 | +0.75(+1.00%) |
Apr 09, 2015 | 80.50 | 80.50 | 74.00 | 75.00 | 86,270 | -3.00(-3.85%) |
Apr 08, 2015 | 71.75 | 80.75 | 71.50 | 78.00 | 186,807 | +6.75(+9.47%) |
Apr 07, 2015 | 70.50 | 72.50 | 70.00 | 71.25 | 37,873 | +0.50(+0.71%) |
Apr 06, 2015 | 69.75 | 71.25 | 69.00 | 70.75 | 36,026 | +1.00(+1.43%) |
Apr 02, 2015 | 71.00 | 69.75 | 69.75 | 69.75 | 43,760 | -1.25(-1.76%) |