Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 59.41 | 60.55 | 59.01 | 60.45 | 524,252 | +1.33(+2.25%) |
Jul 30, 2015 | 60.40 | 60.61 | 58.61 | 59.12 | 575,141 | -1.65(-2.71%) |
Jul 29, 2015 | 60.01 | 61.61 | 59.74 | 60.77 | 583,263 | +0.97(+1.62%) |
Jul 28, 2015 | 59.50 | 60.65 | 59.29 | 59.80 | 462,295 | +0.36(+0.61%) |
Jul 27, 2015 | 59.84 | 60.32 | 58.17 | 59.44 | 666,123 | -0.59(-0.99%) |
Jul 24, 2015 | 61.53 | 61.81 | 59.79 | 60.03 | 723,598 | -1.58(-2.56%) |
Jul 23, 2015 | 62.42 | 62.69 | 61.43 | 61.61 | 598,758 | -0.31(-0.50%) |
Jul 22, 2015 | 62.66 | 63.14 | 61.68 | 61.92 | 447,503 | -0.79(-1.26%) |
Jul 21, 2015 | 63.22 | 63.62 | 62.49 | 62.71 | 624,106 | -0.54(-0.86%) |
Jul 20, 2015 | 64.79 | 64.86 | 63.10 | 63.26 | 580,541 | -1.14(-1.76%) |
Jul 17, 2015 | 64.51 | 65.36 | 64.28 | 64.39 | 393,328 | -0.44(-0.68%) |
Jul 16, 2015 | 66.35 | 67.61 | 64.60 | 64.83 | 889,915 | -2.21(-3.29%) |
Jul 15, 2015 | 66.92 | 67.47 | 66.82 | 67.04 | 608,259 | -0.18(-0.27%) |
Jul 14, 2015 | 68.38 | 68.78 | 66.77 | 67.22 | 708,185 | -1.31(-1.92%) |
Jul 13, 2015 | 68.58 | 69.12 | 68.21 | 68.54 | 389,333 | +0.26(+0.38%) |
Jul 10, 2015 | 68.04 | 68.76 | 67.99 | 68.28 | 614,862 | +0.78(+1.15%) |
Jul 09, 2015 | 66.82 | 67.82 | 66.82 | 67.50 | 749,840 | +1.26(+1.90%) |
Jul 08, 2015 | 66.51 | 67.24 | 66.16 | 66.25 | 608,557 | -0.95(-1.42%) |
Jul 07, 2015 | 64.43 | 67.34 | 63.18 | 67.20 | 866,549 | +2.36(+3.64%) |
Jul 06, 2015 | 64.89 | 65.65 | 64.03 | 64.84 | 635,587 | -1.38(-2.09%) |
Jul 02, 2015 | 65.62 | 66.22 | 66.22 | 66.22 | 407,350 | +0.62(+0.95%) |
Jul 01, 2015 | 66.75 | 67.17 | 64.66 | 65.60 | 394,308 | -0.50(-0.75%) |
Jun 30, 2015 | 65.59 | 66.62 | 65.28 | 66.10 | 401,098 | +0.89(+1.36%) |
Jun 29, 2015 | 66.06 | 66.51 | 64.98 | 65.21 | 474,358 | -1.38(-2.07%) |
Jun 26, 2015 | 67.32 | 67.46 | 66.57 | 66.58 | 903,110 | -0.82(-1.21%) |
Jun 25, 2015 | 67.96 | 68.20 | 67.33 | 67.40 | 436,867 | -0.54(-0.80%) |
Jun 24, 2015 | 69.51 | 69.51 | 67.70 | 67.94 | 329,634 | -1.42(-2.04%) |
Jun 23, 2015 | 69.61 | 70.00 | 69.31 | 69.36 | 378,282 | +0.00(+0.00%) |
Jun 22, 2015 | 68.83 | 69.38 | 68.48 | 69.36 | 601,563 | +1.37(+2.01%) |
Jun 19, 2015 | 68.06 | 68.23 | 67.78 | 67.99 | 389,406 | -0.02(-0.02%) |
Jun 18, 2015 | 68.14 | 68.42 | 67.86 | 68.01 | 319,987 | -0.01(-0.01%) |
Jun 17, 2015 | 69.34 | 69.34 | 67.64 | 68.02 | 403,109 | +0.17(+0.25%) |
Jun 16, 2015 | 68.02 | 68.13 | 67.46 | 67.85 | 356,935 | -0.25(-0.36%) |
Jun 15, 2015 | 68.02 | 69.50 | 69.50 | 68.10 | 661,471 | -1.40(-2.02%) |
Jun 12, 2015 | 69.23 | 70.39 | 69.23 | 69.50 | 621,843 | -0.12(-0.17%) |
Jun 11, 2015 | 69.43 | 70.09 | 69.35 | 69.62 | 348,339 | +0.01(+0.01%) |
Jun 10, 2015 | 70.17 | 71.32 | 69.43 | 69.61 | 520,134 | -0.34(-0.49%) |
Jun 09, 2015 | 69.19 | 70.11 | 68.64 | 69.95 | 709,471 | +0.42(+0.60%) |
Jun 08, 2015 | 70.82 | 71.07 | 69.19 | 69.54 | 684,694 | -1.42(-2.00%) |
Jun 05, 2015 | 70.01 | 71.17 | 69.64 | 70.95 | 441,786 | +0.71(+1.01%) |
Jun 04, 2015 | 70.43 | 70.71 | 69.94 | 70.24 | 437,049 | -0.29(-0.41%) |
Jun 03, 2015 | 69.95 | 70.79 | 69.52 | 70.53 | 640,760 | +0.59(+0.85%) |
Jun 02, 2015 | 67.50 | 70.57 | 67.31 | 69.94 | 873,043 | +1.80(+2.64%) |
Jun 01, 2015 | 68.33 | 68.63 | 66.90 | 68.14 | 802,078 | -0.12(-0.18%) |
May 29, 2015 | 69.20 | 69.43 | 68.02 | 68.26 | 746,672 | -1.10(-1.59%) |
May 28, 2015 | 69.77 | 70.02 | 68.77 | 69.36 | 438,223 | -0.36(-0.52%) |
May 27, 2015 | 69.50 | 70.42 | 69.28 | 69.72 | 599,439 | +0.28(+0.40%) |
May 26, 2015 | 71.49 | 71.57 | 68.96 | 69.44 | 888,810 | -1.62(-2.29%) |
May 22, 2015 | 71.00 | 71.07 | 71.07 | 71.07 | 473,240 | +0.12(+0.17%) |
May 21, 2015 | 71.17 | 71.32 | 70.74 | 70.95 | 437,352 | -0.38(-0.53%) |
May 20, 2015 | 72.16 | 72.24 | 71.14 | 71.33 | 704,642 | -0.81(-1.12%) |
May 19, 2015 | 72.98 | 73.32 | 71.93 | 72.14 | 618,075 | -0.60(-0.83%) |
May 18, 2015 | 72.75 | 73.78 | 72.42 | 72.74 | 555,693 | -0.18(-0.25%) |
May 15, 2015 | 72.59 | 73.40 | 72.52 | 72.92 | 315,855 | +0.21(+0.28%) |
May 14, 2015 | 72.81 | 73.82 | 72.56 | 72.72 | 604,838 | +0.17(+0.23%) |
May 13, 2015 | 73.14 | 73.35 | 72.35 | 72.55 | 757,897 | -0.35(-0.48%) |
May 12, 2015 | 73.59 | 73.86 | 72.82 | 72.90 | 810,997 | -1.20(-1.63%) |
May 11, 2015 | 75.30 | 75.30 | 73.48 | 74.10 | 809,577 | -0.73(-0.97%) |
May 08, 2015 | 74.11 | 75.77 | 74.11 | 74.83 | 1,649,052 | +1.17(+1.58%) |
May 07, 2015 | 78.25 | 79.22 | 73.33 | 73.67 | 6,143,675 | -11.06(-13.06%) |
May 06, 2015 | 87.03 | 87.03 | 84.53 | 84.73 | 769,487 | -1.66(-1.93%) |
May 05, 2015 | 85.94 | 87.28 | 85.88 | 86.40 | 662,857 | -0.06(-0.06%) |
May 04, 2015 | 87.97 | 87.97 | 86.21 | 86.45 | 601,516 | -1.13(-1.29%) |