Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 70.24 | 70.24 | 68.04 | 69.90 | 220,799 | +0.79(+1.14%) |
Jul 30, 2015 | 69.72 | 70.11 | 66.78 | 69.11 | 339,953 | -1.65(-2.33%) |
Jul 29, 2015 | 72.86 | 73.88 | 68.80 | 70.76 | 414,676 | -1.47(-2.03%) |
Jul 28, 2015 | 68.59 | 72.31 | 68.28 | 72.23 | 305,396 | +3.69(+5.39%) |
Jul 27, 2015 | 64.79 | 69.59 | 64.38 | 68.54 | 574,382 | -1.96(-2.79%) |
Jul 24, 2015 | 74.61 | 75.32 | 69.48 | 70.50 | 510,254 | -4.50(-6.00%) |
Jul 23, 2015 | 74.11 | 78.28 | 73.85 | 75.00 | 631,842 | +2.25(+3.09%) |
Jul 22, 2015 | 69.32 | 73.20 | 68.90 | 72.75 | 366,834 | +3.17(+4.55%) |
Jul 21, 2015 | 67.26 | 70.34 | 67.26 | 69.59 | 329,722 | +2.17(+3.22%) |
Jul 20, 2015 | 69.38 | 69.85 | 66.25 | 67.41 | 374,340 | -2.07(-2.98%) |
Jul 17, 2015 | 70.03 | 71.18 | 67.15 | 69.48 | 729,018 | +1.07(+1.57%) |
Jul 16, 2015 | 66.39 | 70.89 | 65.63 | 68.41 | 1,050,620 | +2.02(+3.04%) |
Jul 15, 2015 | 67.96 | 68.59 | 65.45 | 66.39 | 565,210 | -2.88(-4.16%) |
Jul 14, 2015 | 65.58 | 70.14 | 65.58 | 69.27 | 478,543 | +3.14(+4.75%) |
Jul 13, 2015 | 67.07 | 68.59 | 64.93 | 66.13 | 433,535 | +0.63(+0.96%) |
Jul 10, 2015 | 70.74 | 70.95 | 64.56 | 65.50 | 718,214 | -1.99(-2.95%) |
Jul 09, 2015 | 65.16 | 69.85 | 64.98 | 67.49 | 1,266,089 | +7.28(+12.09%) |
Jul 08, 2015 | 51.65 | 62.65 | 51.60 | 60.21 | 1,904,653 | +2.33(+4.03%) |
Jul 07, 2015 | 62.31 | 62.60 | 49.74 | 57.88 | 1,814,655 | -7.36(-11.28%) |
Jul 06, 2015 | 66.37 | 68.43 | 62.88 | 65.24 | 464,588 | -5.34(-7.57%) |
Jul 02, 2015 | 70.27 | 70.58 | 70.58 | 70.58 | 388,163 | -0.76(-1.06%) |
Jul 01, 2015 | 75.03 | 77.23 | 70.16 | 71.34 | 417,437 | -3.82(-5.09%) |
Jun 30, 2015 | 76.18 | 80.37 | 74.17 | 75.16 | 481,661 | +1.86(+2.54%) |
Jun 29, 2015 | 76.94 | 77.20 | 72.18 | 73.30 | 1,172,577 | -7.88(-9.71%) |
Jun 26, 2015 | 85.29 | 86.08 | 78.80 | 81.18 | 1,199,480 | -5.37(-6.20%) |
Jun 25, 2015 | 86.55 | 89.76 | 86.04 | 86.55 | 260,842 | -0.05(-0.06%) |
Jun 24, 2015 | 87.07 | 93.38 | 85.29 | 86.60 | 668,759 | +0.00(+0.00%) |
Jun 23, 2015 | 87.81 | 88.30 | 84.32 | 86.60 | 248,407 | -0.03(-0.03%) |
Jun 22, 2015 | 91.55 | 91.68 | 82.75 | 86.63 | 376,198 | -1.73(-1.96%) |
Jun 19, 2015 | 91.68 | 92.57 | 86.92 | 88.36 | 447,661 | -3.17(-3.46%) |
Jun 18, 2015 | 87.62 | 95.22 | 85.61 | 91.52 | 968,290 | +3.14(+3.55%) |
Jun 17, 2015 | 86.63 | 90.32 | 85.08 | 88.38 | 570,349 | +3.59(+4.23%) |
Jun 16, 2015 | 87.70 | 87.70 | 81.99 | 84.80 | 413,375 | -2.88(-3.28%) |
Jun 15, 2015 | 88.15 | 88.98 | 85.87 | 87.68 | 211,655 | -1.60(-1.79%) |
Jun 12, 2015 | 84.43 | 91.24 | 84.40 | 89.27 | 577,742 | +4.87(+5.77%) |
Jun 11, 2015 | 83.78 | 85.56 | 82.62 | 84.40 | 325,808 | +0.84(+1.00%) |
Jun 10, 2015 | 85.32 | 85.48 | 82.43 | 83.57 | 270,457 | -1.99(-2.33%) |
Jun 09, 2015 | 89.43 | 90.95 | 80.48 | 85.56 | 693,960 | -4.11(-4.58%) |
Jun 08, 2015 | 90.69 | 94.59 | 89.06 | 89.67 | 409,000 | -1.54(-1.69%) |
Jun 05, 2015 | 85.16 | 93.02 | 84.09 | 91.21 | 614,252 | +4.56(+5.26%) |
Jun 04, 2015 | 87.41 | 90.55 | 85.14 | 86.65 | 326,584 | -1.15(-1.31%) |
Jun 03, 2015 | 85.71 | 89.01 | 83.85 | 87.81 | 366,868 | +2.78(+3.26%) |
Jun 02, 2015 | 85.06 | 87.70 | 84.04 | 85.03 | 343,899 | +0.21(+0.25%) |
Jun 01, 2015 | 86.39 | 88.93 | 83.25 | 84.82 | 538,978 | +1.47(+1.76%) |
May 29, 2015 | 83.75 | 86.81 | 82.52 | 83.36 | 339,218 | -0.60(-0.72%) |
May 28, 2015 | 85.08 | 85.76 | 81.55 | 83.96 | 302,466 | -2.36(-2.73%) |
May 27, 2015 | 84.98 | 87.20 | 80.87 | 86.31 | 491,885 | +1.86(+2.20%) |
May 26, 2015 | 86.92 | 87.60 | 82.99 | 84.46 | 470,150 | -3.14(-3.59%) |
May 22, 2015 | 89.33 | 87.60 | 87.60 | 87.60 | 598,937 | -1.39(-1.56%) |
May 21, 2015 | 91.42 | 91.42 | 85.90 | 88.98 | 703,795 | -2.85(-3.11%) |
May 20, 2015 | 90.19 | 95.90 | 85.56 | 91.84 | 1,342,844 | +0.92(+1.01%) |
May 19, 2015 | 80.03 | 91.63 | 78.71 | 90.92 | 1,785,801 | +12.28(+15.61%) |
May 18, 2015 | 78.98 | 80.32 | 76.29 | 78.64 | 736,808 | -1.28(-1.60%) |
May 15, 2015 | 74.74 | 80.74 | 74.38 | 79.93 | 960,050 | +4.40(+5.82%) |
May 14, 2015 | 70.69 | 78.22 | 70.55 | 75.53 | 1,174,732 | +5.29(+7.53%) |
May 13, 2015 | 67.12 | 70.50 | 66.65 | 70.24 | 642,310 | +2.23(+3.27%) |
May 12, 2015 | 64.51 | 69.11 | 62.44 | 68.01 | 1,115,479 | +2.83(+4.34%) |
May 11, 2015 | 60.16 | 66.76 | 60.16 | 65.19 | 884,061 | +6.05(+10.23%) |
May 08, 2015 | 59.90 | 60.68 | 58.69 | 59.14 | 154,742 | -0.21(-0.35%) |
May 07, 2015 | 59.87 | 60.45 | 57.54 | 59.35 | 328,249 | -0.16(-0.26%) |
May 06, 2015 | 59.19 | 59.66 | 57.41 | 59.51 | 372,188 | +0.16(+0.26%) |
May 05, 2015 | 60.11 | 60.71 | 59.01 | 59.35 | 228,153 | -1.99(-3.24%) |
May 04, 2015 | 60.37 | 63.90 | 59.93 | 61.34 | 200,180 | +1.57(+2.63%) |