Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 67.49 | 70.45 | 66.64 | 70.40 | 50,503 | +0.20(+0.28%) |
Jul 30, 2015 | 70.11 | 70.84 | 69.12 | 70.20 | 10,416 | +1.03(+1.48%) |
Jul 29, 2015 | 70.62 | 71.13 | 67.53 | 69.17 | 21,041 | -2.06(-2.89%) |
Jul 28, 2015 | 71.55 | 71.55 | 71.00 | 71.23 | 12,998 | -1.71(-2.34%) |
Jul 27, 2015 | 71.30 | 73.09 | 70.63 | 72.94 | 26,624 | +1.86(+2.61%) |
Jul 24, 2015 | 74.56 | 75.63 | 70.39 | 71.08 | 71,614 | -0.43(-0.60%) |
Jul 23, 2015 | 69.81 | 72.77 | 69.81 | 71.51 | 28,547 | +1.69(+2.42%) |
Jul 22, 2015 | 71.15 | 71.46 | 68.56 | 69.82 | 23,977 | +0.14(+0.20%) |
Jul 21, 2015 | 69.11 | 70.09 | 67.42 | 69.68 | 31,896 | -1.27(-1.79%) |
Jul 20, 2015 | 69.56 | 71.26 | 66.97 | 70.95 | 59,019 | +2.59(+3.79%) |
Jul 17, 2015 | 68.59 | 69.01 | 68.08 | 68.36 | 20,086 | +1.56(+2.34%) |
Jul 16, 2015 | 67.13 | 67.15 | 64.89 | 66.80 | 13,781 | +1.16(+1.76%) |
Jul 15, 2015 | 66.01 | 66.55 | 65.30 | 65.64 | 28,361 | +3.35(+5.38%) |
Jul 14, 2015 | 61.39 | 62.50 | 61.39 | 62.29 | 9,858 | +1.60(+2.64%) |
Jul 13, 2015 | 62.24 | 62.70 | 60.28 | 60.69 | 21,554 | +0.67(+1.12%) |
Jul 10, 2015 | 61.31 | 61.50 | 58.89 | 60.02 | 56,818 | -1.43(-2.33%) |
Jul 09, 2015 | 60.99 | 63.12 | 60.20 | 61.45 | 27,082 | -4.28(-6.51%) |
Jul 08, 2015 | 65.19 | 66.22 | 64.38 | 65.73 | 20,197 | -0.31(-0.47%) |
Jul 07, 2015 | 65.13 | 71.00 | 64.65 | 66.04 | 81,290 | +6.62(+11.14%) |
Jul 06, 2015 | 61.10 | 61.18 | 57.90 | 59.42 | 15,768 | -0.67(-1.11%) |
Jul 02, 2015 | 60.03 | 60.09 | 60.09 | 60.09 | 17,400 | -0.59(-0.97%) |
Jul 01, 2015 | 60.61 | 61.33 | 59.90 | 60.68 | 9,810 | +1.39(+2.34%) |
Jun 30, 2015 | 60.70 | 62.00 | 57.50 | 59.29 | 36,540 | +0.31(+0.53%) |
Jun 29, 2015 | 58.20 | 59.41 | 58.00 | 58.98 | 8,385 | +0.78(+1.34%) |
Jun 26, 2015 | 59.01 | 59.26 | 57.95 | 58.20 | 18,854 | +0.72(+1.25%) |
Jun 25, 2015 | 58.25 | 58.32 | 57.22 | 57.48 | 5,520 | +0.27(+0.47%) |
Jun 24, 2015 | 57.47 | 57.81 | 56.74 | 57.21 | 20,198 | -0.65(-1.13%) |
Jun 23, 2015 | 57.70 | 58.57 | 57.09 | 57.86 | 66,756 | +3.86(+7.16%) |
Jun 22, 2015 | 55.27 | 55.27 | 53.65 | 54.00 | 10,340 | -0.99(-1.80%) |
Jun 19, 2015 | 53.97 | 56.19 | 54.05 | 54.99 | 12,766 | +0.94(+1.74%) |
Jun 18, 2015 | 51.72 | 54.63 | 51.72 | 54.05 | 37,778 | -0.32(-0.59%) |
Jun 17, 2015 | 55.58 | 56.34 | 53.03 | 54.37 | 46,554 | -1.69(-3.01%) |
Jun 16, 2015 | 56.52 | 57.18 | 55.95 | 56.06 | 19,952 | +1.05(+1.91%) |
Jun 15, 2015 | 56.04 | 56.21 | 54.23 | 55.01 | 34,647 | -1.85(-3.25%) |
Jun 12, 2015 | 57.66 | 57.69 | 56.56 | 56.86 | 27,534 | +0.89(+1.59%) |
Jun 11, 2015 | 56.90 | 57.62 | 55.54 | 55.97 | 28,266 | -0.07(-0.12%) |
Jun 10, 2015 | 54.86 | 56.39 | 54.60 | 56.04 | 72,113 | -0.70(-1.24%) |
Jun 09, 2015 | 55.83 | 56.74 | 55.51 | 56.74 | 13,252 | +0.46(+0.82%) |
Jun 08, 2015 | 55.72 | 57.08 | 55.72 | 56.28 | 30,566 | +0.91(+1.64%) |
Jun 05, 2015 | 56.28 | 56.50 | 54.75 | 55.37 | 48,197 | +0.97(+1.78%) |
Jun 04, 2015 | 53.49 | 55.01 | 53.06 | 54.40 | 49,766 | +3.42(+6.71%) |
Jun 03, 2015 | 50.61 | 52.10 | 50.06 | 50.98 | 54,694 | +2.20(+4.51%) |
Jun 02, 2015 | 49.25 | 49.40 | 48.38 | 48.78 | 38,177 | -0.48(-0.97%) |
Jun 01, 2015 | 46.88 | 49.79 | 45.59 | 49.26 | 88,696 | -0.05(-0.10%) |
May 29, 2015 | 49.26 | 49.50 | 48.93 | 49.31 | 72,338 | -0.37(-0.74%) |
May 28, 2015 | 49.79 | 50.84 | 49.32 | 49.68 | 62,620 | -0.01(-0.02%) |
May 27, 2015 | 49.81 | 50.00 | 49.30 | 49.69 | 24,602 | +0.62(+1.26%) |
May 26, 2015 | 49.13 | 49.35 | 48.01 | 49.07 | 72,430 | +2.64(+5.69%) |
May 22, 2015 | 46.54 | 46.43 | 46.43 | 46.43 | 48,400 | +0.63(+1.37%) |
May 21, 2015 | 46.25 | 46.29 | 45.60 | 45.80 | 30,898 | -0.33(-0.71%) |
May 20, 2015 | 45.60 | 46.45 | 44.80 | 46.13 | 71,965 | +0.03(+0.07%) |
May 19, 2015 | 44.19 | 47.90 | 43.93 | 46.10 | 151,924 | +3.86(+9.14%) |
May 18, 2015 | 42.17 | 42.91 | 41.84 | 42.24 | 93,732 | -1.04(-2.40%) |
May 15, 2015 | 43.95 | 43.95 | 42.98 | 43.28 | 81,345 | -0.87(-1.97%) |
May 14, 2015 | 44.00 | 44.60 | 42.84 | 44.15 | 138,507 | -2.56(-5.48%) |
May 13, 2015 | 47.31 | 47.80 | 45.80 | 46.71 | 155,111 | -5.62(-10.74%) |
May 12, 2015 | 54.25 | 54.25 | 51.85 | 52.33 | 35,012 | -2.66(-4.84%) |
May 11, 2015 | 52.99 | 55.45 | 52.26 | 54.99 | 19,991 | +2.13(+4.03%) |
May 08, 2015 | 53.20 | 54.20 | 52.75 | 52.86 | 21,265 | -1.93(-3.52%) |
May 07, 2015 | 53.21 | 54.86 | 53.12 | 54.79 | 53,975 | +1.84(+3.47%) |
May 06, 2015 | 51.29 | 53.34 | 51.29 | 52.95 | 32,405 | +0.57(+1.09%) |
May 05, 2015 | 51.02 | 52.72 | 51.02 | 52.38 | 37,312 | -1.37(-2.55%) |
May 04, 2015 | 51.60 | 53.95 | 50.92 | 53.75 | 62,200 | -2.49(-4.43%) |