Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.69 | 70.29 | 68.69 | 70.29 | 1,667 | +1.80(+2.63%) |
Jul 30, 2015 | 68.09 | 68.49 | 67.76 | 68.49 | 707,334 | +0.51(+0.75%) |
Jul 29, 2015 | 68.18 | 68.34 | 67.22 | 67.98 | 5,823 | -1.14(-1.65%) |
Jul 28, 2015 | 69.56 | 69.56 | 68.66 | 69.12 | 8,299 | -0.72(-1.03%) |
Jul 27, 2015 | 69.49 | 69.84 | 69.15 | 69.84 | 4,712 | +1.04(+1.51%) |
Jul 24, 2015 | 68.45 | 69.03 | 68.45 | 68.80 | 4,492 | +0.46(+0.67%) |
Jul 23, 2015 | 67.65 | 68.67 | 67.65 | 68.34 | 3,920 | +0.53(+0.78%) |
Jul 22, 2015 | 67.00 | 67.91 | 66.50 | 67.81 | 7,161 | +1.74(+2.64%) |
Jul 21, 2015 | 66.29 | 66.63 | 66.05 | 66.07 | 4,174 | -0.74(-1.11%) |
Jul 20, 2015 | 66.49 | 66.87 | 66.11 | 66.81 | 117,016 | +0.84(+1.28%) |
Jul 17, 2015 | 65.93 | 66.45 | 65.93 | 65.97 | 3,697 | +0.07(+0.10%) |
Jul 16, 2015 | 65.26 | 65.92 | 65.26 | 65.90 | 3,263 | +0.72(+1.10%) |
Jul 15, 2015 | 64.42 | 65.18 | 63.87 | 65.18 | 4,139 | +1.42(+2.23%) |
Jul 14, 2015 | 64.83 | 64.83 | 63.62 | 63.76 | 3,457 | -0.59(-0.92%) |
Jul 13, 2015 | 63.90 | 66.60 | 63.04 | 64.35 | 2,283 | +0.44(+0.69%) |
Jul 10, 2015 | 64.02 | 65.01 | 63.77 | 63.91 | 4,180 | -0.02(-0.03%) |
Jul 09, 2015 | 63.58 | 63.95 | 63.28 | 63.93 | 4,846 | -0.92(-1.42%) |
Jul 08, 2015 | 63.95 | 65.72 | 63.95 | 64.85 | 88,785 | +1.27(+2.00%) |
Jul 07, 2015 | 65.16 | 65.98 | 63.58 | 63.58 | 7,181 | -0.28(-0.44%) |
Jul 06, 2015 | 62.26 | 66.08 | 62.26 | 63.86 | 5,013 | +4.21(+7.06%) |
Jul 02, 2015 | 59.18 | 59.65 | 59.65 | 59.65 | 28,000 | -0.22(-0.37%) |
Jul 01, 2015 | 58.60 | 60.02 | 58.60 | 59.87 | 3,130 | +2.21(+3.84%) |
Jun 30, 2015 | 58.13 | 58.13 | 57.53 | 57.66 | 4,601 | -1.04(-1.78%) |
Jun 29, 2015 | 58.35 | 58.75 | 58.35 | 58.70 | 3,074 | +1.18(+2.05%) |
Jun 26, 2015 | 57.52 | 57.52 | 56.84 | 57.52 | 3,175 | +0.12(+0.22%) |
Jun 25, 2015 | 57.12 | 57.46 | 57.12 | 57.40 | 2,405 | +0.67(+1.17%) |
Jun 24, 2015 | 56.76 | 57.04 | 56.72 | 56.73 | 2,440 | +0.87(+1.56%) |
Jun 23, 2015 | 57.38 | 57.38 | 55.85 | 55.86 | 3,205 | -0.99(-1.74%) |
Jun 22, 2015 | 57.26 | 57.28 | 56.76 | 56.85 | 3,388 | -0.33(-0.58%) |
Jun 19, 2015 | 57.12 | 57.19 | 57.08 | 57.18 | 3,920 | +0.76(+1.35%) |
Jun 18, 2015 | 56.82 | 56.82 | 56.28 | 56.42 | 2,581 | -0.36(-0.63%) |
Jun 17, 2015 | 55.90 | 57.56 | 55.90 | 56.78 | 6,556 | +0.12(+0.21%) |
Jun 16, 2015 | 56.83 | 56.92 | 56.57 | 56.66 | 3,690 | -0.39(-0.68%) |
Jun 15, 2015 | 57.34 | 57.34 | 57.04 | 57.05 | 2,078 | +0.43(+0.76%) |
Jun 12, 2015 | 56.68 | 56.91 | 56.36 | 56.62 | 3,495 | +0.64(+1.14%) |
Jun 11, 2015 | 55.71 | 56.37 | 55.67 | 55.98 | 21,186 | +0.30(+0.54%) |
Jun 10, 2015 | 55.07 | 56.11 | 55.07 | 55.68 | 632,682 | -1.00(-1.76%) |
Jun 09, 2015 | 56.72 | 57.02 | 56.40 | 56.68 | 93,390 | -1.52(-2.61%) |
Jun 08, 2015 | 58.04 | 58.55 | 57.86 | 58.20 | 33,058 | +0.51(+0.88%) |
Jun 05, 2015 | 59.45 | 58.39 | 57.22 | 57.69 | 34,751 | -0.70(-1.19%) |
Jun 04, 2015 | 57.79 | 58.66 | 57.79 | 58.39 | 13,344 | +1.31(+2.30%) |
Jun 03, 2015 | 56.06 | 57.10 | 56.00 | 57.08 | 4,330 | +1.50(+2.70%) |
Jun 02, 2015 | 56.07 | 56.19 | 55.41 | 55.58 | 5,876 | -0.93(-1.65%) |
Jun 01, 2015 | 56.56 | 57.20 | 56.22 | 56.51 | 5,912 | -0.05(-0.09%) |
May 29, 2015 | 58.61 | 58.61 | 56.28 | 56.56 | 13,818 | -2.22(-3.78%) |
May 28, 2015 | 59.45 | 59.60 | 58.71 | 58.78 | 430,389 | -0.24(-0.41%) |
May 27, 2015 | 59.00 | 59.33 | 58.55 | 59.02 | 225,513 | +0.56(+0.96%) |
May 26, 2015 | 58.02 | 58.82 | 58.02 | 58.46 | 229,202 | +1.61(+2.83%) |
May 22, 2015 | 57.00 | 56.85 | 56.85 | 56.85 | 3,700 | +0.64(+1.14%) |
May 21, 2015 | 56.84 | 56.84 | 56.03 | 56.21 | 3,809 | -1.64(-2.83%) |
May 20, 2015 | 58.12 | 58.12 | 57.68 | 57.85 | 7,566 | -0.68(-1.16%) |
May 19, 2015 | 58.44 | 58.73 | 58.00 | 58.53 | 588,796 | +2.22(+3.94%) |
May 18, 2015 | 55.86 | 56.31 | 55.86 | 56.31 | 2,367 | +0.54(+0.97%) |
May 15, 2015 | 57.52 | 57.03 | 55.77 | 55.77 | 313,570 | +0.97(+1.77%) |
May 14, 2015 | 56.34 | 56.34 | 54.80 | 54.80 | 18,375 | -0.05(-0.09%) |
May 13, 2015 | 54.80 | 55.60 | 54.80 | 54.85 | 1,448 | -0.80(-1.44%) |
May 12, 2015 | 56.48 | 56.72 | 55.30 | 55.65 | 289,327 | -2.20(-3.80%) |
May 11, 2015 | 57.90 | 57.90 | 57.85 | 57.85 | 717 | +0.05(+0.08%) |
May 08, 2015 | 57.80 | 57.80 | 57.80 | 57.80 | 212 | +2.00(+3.59%) |
May 07, 2015 | 55.90 | 55.90 | 55.80 | 55.80 | 512 | +1.59(+2.93%) |
May 06, 2015 | 53.15 | 54.50 | 53.15 | 54.21 | 857 | +0.27(+0.49%) |
May 05, 2015 | 53.39 | 56.05 | 53.39 | 53.94 | 1,333 | -1.55(-2.79%) |
May 04, 2015 | 55.50 | 55.50 | 55.49 | 55.49 | 524 | -1.11(-1.96%) |