Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 71.95 | 73.77 | 71.62 | 72.73 | 1,565,227 | +1.39(+1.95%) |
Jul 30, 2015 | 66.00 | 73.47 | 65.06 | 71.34 | 2,015,874 | +4.88(+7.34%) |
Jul 29, 2015 | 65.84 | 66.84 | 65.56 | 66.46 | 1,169,003 | +0.62(+0.94%) |
Jul 28, 2015 | 66.27 | 66.34 | 65.28 | 65.84 | 765,555 | -0.46(-0.69%) |
Jul 27, 2015 | 66.25 | 67.11 | 65.61 | 66.30 | 607,787 | +0.03(+0.05%) |
Jul 24, 2015 | 66.60 | 66.80 | 65.54 | 66.27 | 848,541 | -0.78(-1.16%) |
Jul 23, 2015 | 70.88 | 71.17 | 66.79 | 67.05 | 2,217,644 | -3.31(-4.70%) |
Jul 22, 2015 | 63.89 | 70.36 | 63.89 | 70.36 | 2,241,007 | +6.37(+9.95%) |
Jul 21, 2015 | 63.47 | 64.39 | 63.47 | 63.99 | 776,153 | +0.59(+0.93%) |
Jul 20, 2015 | 63.14 | 63.58 | 62.63 | 63.40 | 762,688 | +0.15(+0.24%) |
Jul 17, 2015 | 63.92 | 64.14 | 63.05 | 63.25 | 508,348 | -0.58(-0.91%) |
Jul 16, 2015 | 64.76 | 64.89 | 63.01 | 63.83 | 718,659 | -0.29(-0.45%) |
Jul 15, 2015 | 64.64 | 65.36 | 63.54 | 64.12 | 690,903 | -0.60(-0.93%) |
Jul 14, 2015 | 64.86 | 65.24 | 64.57 | 64.72 | 487,556 | -0.18(-0.28%) |
Jul 13, 2015 | 64.57 | 65.05 | 64.06 | 64.90 | 387,373 | +0.81(+1.26%) |
Jul 10, 2015 | 63.50 | 64.39 | 62.97 | 64.09 | 561,063 | +1.22(+1.94%) |
Jul 09, 2015 | 62.51 | 63.45 | 62.31 | 62.87 | 688,198 | +0.91(+1.47%) |
Jul 08, 2015 | 62.11 | 63.33 | 61.77 | 61.96 | 655,500 | -0.68(-1.09%) |
Jul 07, 2015 | 62.90 | 63.12 | 61.58 | 62.64 | 641,598 | +0.05(+0.08%) |
Jul 06, 2015 | 62.00 | 63.07 | 61.94 | 62.59 | 1,942,033 | +0.19(+0.30%) |
Jul 02, 2015 | 62.96 | 62.40 | 62.40 | 62.40 | 768,100 | -0.73(-1.16%) |
Jul 01, 2015 | 64.97 | 65.25 | 62.90 | 63.13 | 985,185 | -1.01(-1.57%) |
Jun 30, 2015 | 64.17 | 64.63 | 63.37 | 64.14 | 1,181,837 | +0.62(+0.98%) |
Jun 29, 2015 | 63.50 | 65.85 | 63.38 | 63.52 | 1,283,524 | -0.17(-0.27%) |
Jun 26, 2015 | 64.35 | 64.72 | 63.47 | 63.69 | 1,250,700 | -0.69(-1.07%) |
Jun 25, 2015 | 65.12 | 65.63 | 64.26 | 64.38 | 608,770 | -0.40(-0.62%) |
Jun 24, 2015 | 65.83 | 65.91 | 64.57 | 64.78 | 460,384 | -0.99(-1.51%) |
Jun 23, 2015 | 66.37 | 66.51 | 65.53 | 65.77 | 533,191 | -0.74(-1.11%) |
Jun 22, 2015 | 66.50 | 66.73 | 66.08 | 66.51 | 675,930 | +0.01(+0.02%) |
Jun 19, 2015 | 67.47 | 67.78 | 66.40 | 66.50 | 853,877 | -0.76(-1.13%) |
Jun 18, 2015 | 66.47 | 67.95 | 66.47 | 67.26 | 611,372 | +0.86(+1.30%) |
Jun 17, 2015 | 66.34 | 67.16 | 66.20 | 66.40 | 425,025 | -0.03(-0.05%) |
Jun 16, 2015 | 66.40 | 66.97 | 66.01 | 66.44 | 409,478 | +0.22(+0.32%) |
Jun 15, 2015 | 64.50 | 66.22 | 64.00 | 66.22 | 1,930,800 | +1.41(+2.17%) |
Jun 12, 2015 | 64.97 | 65.39 | 64.76 | 64.81 | 733,556 | -0.59(-0.89%) |
Jun 11, 2015 | 65.18 | 65.89 | 64.81 | 65.40 | 704,066 | +0.26(+0.39%) |
Jun 10, 2015 | 64.66 | 65.35 | 64.06 | 65.14 | 829,912 | +0.52(+0.80%) |
Jun 09, 2015 | 65.24 | 65.58 | 64.39 | 64.63 | 724,596 | -0.87(-1.32%) |
Jun 08, 2015 | 65.42 | 66.11 | 65.19 | 65.50 | 775,526 | -0.10(-0.16%) |
Jun 05, 2015 | 65.94 | 66.17 | 65.31 | 65.60 | 1,018,374 | -0.61(-0.91%) |
Jun 04, 2015 | 66.02 | 66.67 | 65.58 | 66.20 | 829,028 | +0.12(+0.18%) |
Jun 03, 2015 | 67.49 | 67.49 | 65.50 | 66.08 | 1,631,964 | -0.95(-1.42%) |
Jun 02, 2015 | 67.28 | 68.17 | 66.89 | 67.03 | 741,978 | -0.73(-1.08%) |
Jun 01, 2015 | 67.89 | 68.52 | 67.08 | 67.77 | 670,702 | -0.03(-0.05%) |
May 29, 2015 | 68.17 | 68.69 | 67.45 | 67.80 | 966,014 | -0.23(-0.33%) |
May 28, 2015 | 68.74 | 68.84 | 66.91 | 68.03 | 1,145,752 | -0.64(-0.94%) |
May 27, 2015 | 68.81 | 68.88 | 67.84 | 68.67 | 748,816 | -0.23(-0.34%) |
May 26, 2015 | 68.92 | 69.60 | 68.14 | 68.91 | 748,562 | -0.45(-0.66%) |
May 22, 2015 | 69.23 | 69.36 | 69.36 | 69.36 | 1,406,800 | +0.34(+0.50%) |
May 21, 2015 | 68.40 | 69.06 | 67.48 | 69.02 | 673,444 | +0.45(+0.65%) |
May 20, 2015 | 68.02 | 69.62 | 67.89 | 68.57 | 975,496 | +0.89(+1.32%) |
May 19, 2015 | 67.98 | 68.31 | 66.81 | 67.67 | 661,682 | -0.09(-0.14%) |
May 18, 2015 | 67.51 | 68.08 | 67.09 | 67.77 | 504,000 | +0.15(+0.22%) |
May 15, 2015 | 66.86 | 67.80 | 66.11 | 67.62 | 938,412 | +0.98(+1.47%) |
May 14, 2015 | 65.94 | 66.91 | 65.06 | 66.64 | 560,434 | +1.27(+1.94%) |
May 13, 2015 | 66.00 | 66.68 | 65.17 | 65.37 | 1,237,082 | -0.47(-0.72%) |
May 12, 2015 | 65.00 | 66.25 | 65.00 | 65.84 | 793,662 | +0.58(+0.88%) |
May 11, 2015 | 65.00 | 65.50 | 64.64 | 65.27 | 708,324 | +0.17(+0.26%) |
May 08, 2015 | 65.80 | 66.53 | 64.82 | 65.10 | 810,574 | -0.03(-0.05%) |
May 07, 2015 | 64.25 | 65.97 | 64.12 | 65.13 | 1,209,310 | +1.18(+1.85%) |
May 06, 2015 | 65.91 | 66.82 | 63.22 | 63.95 | 1,349,934 | +0.47(+0.74%) |
May 05, 2015 | 65.70 | 65.75 | 63.09 | 63.48 | 1,132,604 | -1.78(-2.73%) |
May 04, 2015 | 66.50 | 66.95 | 65.10 | 65.26 | 1,316,380 | -1.20(-1.81%) |