Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 61.31 | 61.39 | 56.68 | 57.48 | 1,122,129 | -3.83(-6.25%) |
Jul 30, 2015 | 59.90 | 63.04 | 58.68 | 61.31 | 1,034,793 | +1.12(+1.85%) |
Jul 29, 2015 | 62.41 | 62.82 | 52.21 | 60.20 | 2,494,820 | -9.28(-13.35%) |
Jul 28, 2015 | 68.03 | 69.55 | 67.88 | 69.48 | 429,488 | +1.73(+2.55%) |
Jul 27, 2015 | 68.63 | 68.96 | 67.12 | 67.75 | 327,672 | -1.67(-2.40%) |
Jul 24, 2015 | 70.14 | 70.53 | 69.15 | 69.42 | 386,500 | -1.00(-1.42%) |
Jul 23, 2015 | 70.15 | 71.20 | 69.68 | 70.42 | 332,504 | +0.25(+0.36%) |
Jul 22, 2015 | 69.02 | 70.20 | 68.84 | 70.17 | 176,230 | +0.93(+1.35%) |
Jul 21, 2015 | 70.78 | 70.88 | 69.14 | 69.23 | 357,021 | -1.49(-2.11%) |
Jul 20, 2015 | 72.33 | 72.47 | 70.51 | 70.73 | 254,899 | -1.68(-2.32%) |
Jul 17, 2015 | 71.95 | 72.82 | 71.50 | 72.41 | 320,465 | +0.56(+0.78%) |
Jul 16, 2015 | 72.81 | 72.95 | 71.54 | 71.84 | 383,249 | -0.49(-0.67%) |
Jul 15, 2015 | 74.97 | 75.16 | 71.86 | 72.33 | 990,158 | -2.99(-3.97%) |
Jul 14, 2015 | 74.00 | 75.63 | 73.93 | 75.32 | 191,325 | +1.39(+1.88%) |
Jul 13, 2015 | 73.86 | 74.52 | 73.57 | 73.93 | 177,140 | +0.49(+0.66%) |
Jul 10, 2015 | 74.01 | 74.20 | 73.24 | 73.45 | 214,353 | +0.54(+0.75%) |
Jul 09, 2015 | 73.98 | 74.14 | 72.88 | 72.90 | 224,285 | +0.26(+0.36%) |
Jul 08, 2015 | 73.31 | 74.02 | 72.43 | 72.64 | 394,465 | -1.79(-2.40%) |
Jul 07, 2015 | 75.95 | 75.95 | 73.35 | 74.43 | 404,650 | -1.29(-1.70%) |
Jul 06, 2015 | 76.50 | 77.39 | 75.34 | 75.72 | 371,907 | -1.47(-1.90%) |
Jul 02, 2015 | 77.83 | 77.18 | 77.18 | 77.18 | 272,030 | -0.52(-0.67%) |
Jul 01, 2015 | 79.31 | 79.81 | 77.63 | 77.71 | 449,015 | -1.13(-1.43%) |
Jun 30, 2015 | 79.43 | 80.21 | 78.62 | 78.83 | 248,603 | -0.10(-0.12%) |
Jun 29, 2015 | 80.94 | 81.52 | 78.81 | 78.93 | 182,710 | -2.83(-3.47%) |
Jun 26, 2015 | 82.05 | 82.49 | 81.23 | 81.76 | 370,626 | -0.07(-0.08%) |
Jun 25, 2015 | 82.39 | 82.39 | 81.47 | 81.83 | 168,022 | -0.53(-0.65%) |
Jun 24, 2015 | 83.37 | 83.83 | 81.74 | 82.36 | 275,722 | -1.01(-1.21%) |
Jun 23, 2015 | 83.40 | 83.73 | 82.83 | 83.37 | 184,589 | -0.03(-0.03%) |
Jun 22, 2015 | 83.30 | 83.55 | 82.60 | 83.40 | 190,828 | +0.61(+0.74%) |
Jun 19, 2015 | 83.66 | 83.68 | 82.61 | 82.79 | 257,426 | -0.66(-0.79%) |
Jun 18, 2015 | 82.95 | 83.70 | 82.56 | 83.45 | 313,291 | +0.65(+0.79%) |
Jun 17, 2015 | 83.46 | 83.53 | 82.79 | 82.80 | 201,515 | -0.28(-0.34%) |
Jun 16, 2015 | 81.91 | 83.29 | 81.91 | 83.08 | 244,524 | +0.93(+1.13%) |
Jun 15, 2015 | 81.81 | 82.31 | 81.34 | 82.15 | 278,139 | -0.60(-0.73%) |
Jun 12, 2015 | 82.40 | 82.79 | 82.20 | 82.75 | 217,111 | +0.21(+0.26%) |
Jun 11, 2015 | 82.20 | 82.56 | 81.99 | 82.54 | 148,920 | +0.38(+0.46%) |
Jun 10, 2015 | 81.59 | 82.25 | 81.29 | 82.16 | 339,718 | +0.92(+1.13%) |
Jun 09, 2015 | 82.20 | 82.26 | 80.74 | 81.24 | 233,534 | -0.89(-1.09%) |
Jun 08, 2015 | 83.25 | 83.36 | 82.03 | 82.13 | 194,046 | -1.01(-1.21%) |
Jun 05, 2015 | 82.26 | 83.21 | 81.58 | 83.14 | 172,859 | +0.90(+1.10%) |
Jun 04, 2015 | 83.23 | 83.44 | 81.85 | 82.24 | 166,110 | -1.51(-1.81%) |
Jun 03, 2015 | 82.83 | 84.08 | 82.56 | 83.75 | 192,025 | +1.00(+1.21%) |
Jun 02, 2015 | 81.96 | 83.48 | 81.74 | 82.75 | 238,363 | +0.57(+0.70%) |
Jun 01, 2015 | 82.34 | 82.76 | 81.53 | 82.18 | 170,779 | +0.30(+0.37%) |
May 29, 2015 | 82.37 | 82.81 | 81.47 | 81.88 | 237,824 | -0.83(-1.01%) |
May 28, 2015 | 82.70 | 82.87 | 82.16 | 82.71 | 166,925 | -0.34(-0.41%) |
May 27, 2015 | 82.36 | 83.29 | 82.20 | 83.05 | 221,511 | +0.79(+0.95%) |
May 26, 2015 | 83.02 | 83.02 | 81.61 | 82.27 | 205,156 | -0.77(-0.92%) |
May 22, 2015 | 83.02 | 83.03 | 83.03 | 83.03 | 321,989 | +0.02(+0.02%) |
May 21, 2015 | 82.81 | 83.75 | 82.41 | 83.01 | 366,376 | -0.04(-0.05%) |
May 20, 2015 | 83.23 | 83.23 | 82.35 | 83.05 | 254,094 | -0.02(-0.02%) |
May 19, 2015 | 83.23 | 83.81 | 82.82 | 83.07 | 371,746 | -0.25(-0.30%) |
May 18, 2015 | 81.94 | 83.34 | 81.86 | 83.32 | 205,072 | +0.95(+1.15%) |
May 15, 2015 | 82.33 | 82.43 | 81.51 | 82.37 | 231,748 | -0.01(-0.01%) |
May 14, 2015 | 81.64 | 82.51 | 81.26 | 82.38 | 263,868 | +0.98(+1.20%) |
May 13, 2015 | 82.44 | 82.94 | 80.88 | 81.40 | 275,875 | -0.63(-0.77%) |
May 12, 2015 | 81.44 | 82.26 | 80.50 | 82.03 | 303,625 | -0.06(-0.07%) |
May 11, 2015 | 81.76 | 82.84 | 81.45 | 82.09 | 305,386 | +0.04(+0.05%) |
May 08, 2015 | 82.99 | 83.82 | 82.02 | 82.05 | 327,248 | +0.03(+0.04%) |
May 07, 2015 | 81.05 | 82.56 | 80.87 | 82.03 | 170,680 | +0.79(+0.97%) |
May 06, 2015 | 82.38 | 83.17 | 80.66 | 81.24 | 315,393 | -1.19(-1.45%) |
May 05, 2015 | 83.76 | 84.57 | 81.48 | 82.43 | 434,378 | -2.10(-2.49%) |
May 04, 2015 | 82.56 | 85.20 | 82.36 | 84.54 | 396,567 | +1.98(+2.40%) |