Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 65.81 | 67.82 | 65.25 | 65.76 | 163,351 | +0.08(+0.12%) |
Jul 30, 2015 | 64.28 | 66.02 | 63.88 | 65.68 | 196,527 | +1.34(+2.08%) |
Jul 29, 2015 | 63.32 | 64.62 | 63.25 | 64.34 | 200,244 | +1.13(+1.79%) |
Jul 28, 2015 | 60.90 | 63.32 | 60.31 | 63.21 | 260,483 | +2.75(+4.55%) |
Jul 27, 2015 | 60.35 | 61.51 | 59.71 | 60.46 | 167,936 | -0.33(-0.54%) |
Jul 24, 2015 | 60.43 | 60.93 | 59.22 | 60.79 | 221,118 | +0.54(+0.90%) |
Jul 23, 2015 | 60.53 | 60.92 | 59.80 | 60.25 | 184,002 | +0.10(+0.17%) |
Jul 22, 2015 | 57.92 | 60.30 | 57.74 | 60.15 | 158,842 | +2.03(+3.49%) |
Jul 21, 2015 | 58.34 | 58.62 | 57.88 | 58.12 | 100,761 | -0.18(-0.31%) |
Jul 20, 2015 | 58.51 | 59.04 | 57.85 | 58.30 | 107,297 | +0.04(+0.07%) |
Jul 17, 2015 | 57.08 | 58.87 | 57.08 | 58.26 | 108,392 | +1.10(+1.92%) |
Jul 16, 2015 | 57.68 | 57.98 | 57.06 | 57.16 | 123,014 | -0.06(-0.10%) |
Jul 15, 2015 | 57.15 | 57.31 | 56.31 | 57.22 | 123,476 | +0.18(+0.32%) |
Jul 14, 2015 | 55.90 | 57.27 | 55.75 | 57.04 | 86,686 | +1.06(+1.89%) |
Jul 13, 2015 | 55.92 | 56.43 | 55.79 | 55.98 | 113,205 | +0.19(+0.34%) |
Jul 10, 2015 | 55.69 | 56.36 | 55.35 | 55.79 | 107,842 | +0.67(+1.22%) |
Jul 09, 2015 | 54.61 | 55.50 | 54.54 | 55.12 | 148,263 | +1.20(+2.23%) |
Jul 08, 2015 | 54.22 | 55.05 | 53.78 | 53.92 | 130,933 | -1.01(-1.84%) |
Jul 07, 2015 | 54.69 | 55.41 | 53.60 | 54.93 | 114,783 | +0.19(+0.35%) |
Jul 06, 2015 | 54.25 | 55.78 | 54.03 | 54.74 | 94,587 | -0.17(-0.31%) |
Jul 02, 2015 | 54.65 | 54.91 | 54.91 | 54.91 | 92,900 | +0.20(+0.37%) |
Jul 01, 2015 | 55.24 | 55.66 | 54.16 | 54.71 | 100,496 | -0.14(-0.26%) |
Jun 30, 2015 | 54.48 | 55.30 | 54.16 | 54.85 | 121,878 | +0.74(+1.37%) |
Jun 29, 2015 | 55.44 | 55.86 | 54.08 | 54.11 | 115,954 | -1.62(-2.91%) |
Jun 26, 2015 | 55.69 | 56.49 | 55.52 | 55.73 | 114,794 | +0.23(+0.41%) |
Jun 25, 2015 | 55.72 | 56.26 | 54.85 | 55.50 | 111,537 | -0.17(-0.31%) |
Jun 24, 2015 | 56.89 | 57.21 | 55.63 | 55.67 | 90,961 | -1.43(-2.50%) |
Jun 23, 2015 | 56.69 | 57.25 | 56.03 | 57.10 | 217,331 | +0.61(+1.08%) |
Jun 22, 2015 | 56.98 | 57.20 | 56.42 | 56.49 | 115,475 | -0.20(-0.35%) |
Jun 19, 2015 | 57.00 | 57.18 | 56.60 | 56.69 | 861,886 | -0.12(-0.21%) |
Jun 18, 2015 | 56.16 | 57.42 | 56.16 | 56.81 | 125,491 | +0.72(+1.28%) |
Jun 17, 2015 | 56.59 | 57.10 | 55.50 | 56.09 | 233,042 | -1.22(-2.13%) |
Jun 16, 2015 | 57.15 | 58.07 | 56.90 | 57.31 | 189,761 | +0.19(+0.33%) |
Jun 15, 2015 | 56.65 | 58.05 | 55.84 | 57.12 | 300,139 | +0.99(+1.76%) |
Jun 12, 2015 | 56.00 | 56.90 | 55.78 | 56.13 | 66,236 | +0.10(+0.18%) |
Jun 11, 2015 | 55.92 | 56.47 | 55.65 | 56.03 | 62,267 | -0.02(-0.04%) |
Jun 10, 2015 | 55.68 | 56.35 | 55.18 | 56.05 | 125,180 | +0.45(+0.81%) |
Jun 09, 2015 | 55.70 | 55.81 | 54.89 | 55.60 | 113,677 | -0.18(-0.32%) |
Jun 08, 2015 | 56.82 | 56.98 | 55.55 | 55.78 | 103,353 | -1.33(-2.33%) |
Jun 05, 2015 | 56.64 | 57.50 | 55.66 | 57.11 | 102,437 | +0.32(+0.56%) |
Jun 04, 2015 | 55.98 | 57.02 | 55.72 | 56.79 | 180,991 | +0.72(+1.28%) |
Jun 03, 2015 | 54.64 | 56.19 | 54.64 | 56.07 | 270,628 | +2.24(+4.16%) |
Jun 02, 2015 | 54.20 | 54.20 | 51.34 | 53.83 | 465,417 | +2.84(+5.57%) |
Jun 01, 2015 | 51.70 | 51.86 | 50.49 | 50.99 | 218,820 | -0.35(-0.68%) |
May 29, 2015 | 50.81 | 51.95 | 50.25 | 51.34 | 161,886 | +0.57(+1.12%) |
May 28, 2015 | 49.32 | 50.94 | 49.02 | 50.77 | 139,493 | +1.38(+2.79%) |
May 27, 2015 | 48.83 | 49.86 | 48.34 | 49.39 | 223,157 | +0.79(+1.63%) |
May 26, 2015 | 49.75 | 49.85 | 48.51 | 48.60 | 86,657 | -1.38(-2.76%) |
May 22, 2015 | 50.02 | 49.98 | 49.98 | 49.98 | 60,500 | -0.08(-0.16%) |
May 21, 2015 | 50.50 | 50.88 | 50.00 | 50.06 | 150,296 | -0.34(-0.67%) |
May 20, 2015 | 50.84 | 50.84 | 50.12 | 50.40 | 77,364 | -0.31(-0.61%) |
May 19, 2015 | 50.73 | 51.74 | 50.39 | 50.71 | 118,965 | +0.04(+0.08%) |
May 18, 2015 | 51.03 | 51.87 | 50.40 | 50.67 | 119,499 | -0.53(-1.04%) |
May 15, 2015 | 51.47 | 51.63 | 50.63 | 51.20 | 100,214 | -0.22(-0.43%) |
May 14, 2015 | 50.87 | 51.87 | 50.65 | 51.42 | 120,570 | +0.77(+1.52%) |
May 13, 2015 | 50.12 | 50.74 | 49.85 | 50.65 | 116,801 | +0.84(+1.69%) |
May 12, 2015 | 50.69 | 51.10 | 49.44 | 49.81 | 136,912 | -1.02(-2.01%) |
May 11, 2015 | 50.75 | 51.10 | 50.63 | 50.83 | 128,885 | +0.03(+0.06%) |
May 08, 2015 | 51.16 | 51.16 | 50.39 | 50.80 | 168,738 | +0.00(+0.00%) |
May 07, 2015 | 50.28 | 51.20 | 50.09 | 50.80 | 133,673 | +0.37(+0.73%) |
May 06, 2015 | 52.12 | 52.12 | 50.25 | 50.43 | 116,973 | -1.63(-3.13%) |
May 05, 2015 | 52.41 | 52.47 | 51.86 | 52.06 | 97,267 | -0.61(-1.16%) |
May 04, 2015 | 52.12 | 52.75 | 52.12 | 52.67 | 153,850 | +0.43(+0.82%) |