Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 68.70 | 72.45 | 68.70 | 72.30 | 9,774 | +2.70(+3.88%) |
Jul 30, 2015 | 69.60 | 70.57 | 67.50 | 69.60 | 4,001 | -0.75(-1.07%) |
Jul 29, 2015 | 73.50 | 73.50 | 69.60 | 70.35 | 2,709 | -3.00(-4.09%) |
Jul 28, 2015 | 69.00 | 73.35 | 66.90 | 73.35 | 4,751 | +4.95(+7.24%) |
Jul 27, 2015 | 67.50 | 69.30 | 65.10 | 68.40 | 4,162 | +0.30(+0.44%) |
Jul 24, 2015 | 68.25 | 69.89 | 66.30 | 68.10 | 7,873 | -0.75(-1.09%) |
Jul 23, 2015 | 74.10 | 74.10 | 67.50 | 68.85 | 20,828 | -4.80(-6.52%) |
Jul 22, 2015 | 72.45 | 75.30 | 72.45 | 73.65 | 6,728 | +0.15(+0.20%) |
Jul 21, 2015 | 70.95 | 75.45 | 70.95 | 73.50 | 7,370 | +2.40(+3.38%) |
Jul 20, 2015 | 72.60 | 74.47 | 70.80 | 71.10 | 4,295 | -3.30(-4.44%) |
Jul 17, 2015 | 73.35 | 74.55 | 69.45 | 74.40 | 3,842 | +1.35(+1.85%) |
Jul 16, 2015 | 72.90 | 73.72 | 71.40 | 73.05 | 2,526 | +1.05(+1.46%) |
Jul 15, 2015 | 72.90 | 74.70 | 71.40 | 72.00 | 3,512 | -1.05(-1.44%) |
Jul 14, 2015 | 69.75 | 73.28 | 69.75 | 73.05 | 5,642 | +3.00(+4.28%) |
Jul 13, 2015 | 68.55 | 70.50 | 68.55 | 70.05 | 3,110 | +1.65(+2.41%) |
Jul 10, 2015 | 66.75 | 69.60 | 66.75 | 68.40 | 2,445 | +2.25(+3.40%) |
Jul 09, 2015 | 66.15 | 67.05 | 64.80 | 66.15 | 4,755 | +1.05(+1.61%) |
Jul 08, 2015 | 67.50 | 68.55 | 64.50 | 65.10 | 4,804 | -3.00(-4.41%) |
Jul 07, 2015 | 68.70 | 70.35 | 67.50 | 68.10 | 4,355 | -1.35(-1.94%) |
Jul 06, 2015 | 67.65 | 69.75 | 67.65 | 69.45 | 4,987 | +0.60(+0.87%) |
Jul 02, 2015 | 69.90 | 68.85 | 68.85 | 68.85 | 973 | -0.60(-0.86%) |
Jul 01, 2015 | 69.45 | 73.05 | 68.40 | 69.45 | 6,719 | +0.30(+0.43%) |
Jun 30, 2015 | 68.40 | 69.60 | 66.60 | 69.15 | 6,766 | +1.65(+2.44%) |
Jun 29, 2015 | 71.85 | 73.50 | 67.50 | 67.50 | 7,611 | -3.75(-5.26%) |
Jun 26, 2015 | 75.00 | 75.08 | 71.10 | 71.25 | 26,589 | -3.75(-5.00%) |
Jun 25, 2015 | 71.70 | 75.00 | 71.55 | 75.00 | 4,682 | +3.75(+5.26%) |
Jun 24, 2015 | 72.30 | 72.75 | 70.65 | 71.25 | 3,109 | -1.05(-1.45%) |
Jun 23, 2015 | 72.22 | 72.75 | 69.90 | 72.30 | 6,114 | -1.05(-1.43%) |
Jun 22, 2015 | 70.50 | 73.80 | 67.88 | 73.35 | 6,080 | +2.70(+3.82%) |
Jun 19, 2015 | 73.50 | 75.15 | 70.35 | 70.65 | 9,964 | -2.40(-3.29%) |
Jun 18, 2015 | 73.35 | 75.00 | 71.55 | 73.05 | 8,667 | +0.30(+0.41%) |
Jun 17, 2015 | 70.05 | 73.35 | 69.45 | 72.75 | 5,682 | +3.15(+4.53%) |
Jun 16, 2015 | 69.15 | 70.35 | 68.25 | 69.60 | 3,700 | +0.00(+0.00%) |
Jun 15, 2015 | 67.65 | 71.70 | 67.20 | 69.60 | 9,220 | +1.65(+2.43%) |
Jun 12, 2015 | 68.25 | 69.90 | 67.65 | 67.95 | 3,282 | -0.30(-0.44%) |
Jun 11, 2015 | 67.35 | 69.00 | 67.20 | 68.25 | 2,234 | +0.60(+0.89%) |
Jun 10, 2015 | 67.20 | 69.15 | 66.60 | 67.65 | 6,564 | +0.60(+0.89%) |
Jun 09, 2015 | 66.75 | 68.55 | 65.03 | 67.05 | 5,702 | +0.00(+0.00%) |
Jun 08, 2015 | 67.50 | 67.95 | 65.10 | 67.05 | 4,645 | -0.45(-0.67%) |
Jun 05, 2015 | 66.00 | 68.10 | 65.25 | 67.50 | 5,617 | +1.80(+2.74%) |
Jun 04, 2015 | 65.40 | 67.65 | 65.25 | 65.70 | 3,634 | -0.30(-0.45%) |
Jun 03, 2015 | 63.15 | 66.45 | 63.00 | 66.00 | 6,736 | +2.85(+4.51%) |
Jun 02, 2015 | 60.90 | 63.45 | 60.75 | 63.15 | 6,693 | +1.50(+2.43%) |
Jun 01, 2015 | 64.35 | 64.35 | 61.50 | 61.65 | 10,119 | -1.80(-2.84%) |
May 29, 2015 | 64.50 | 64.95 | 61.65 | 63.45 | 7,099 | -1.65(-2.53%) |
May 28, 2015 | 64.95 | 65.10 | 63.00 | 65.10 | 6,848 | -0.45(-0.69%) |
May 27, 2015 | 63.45 | 66.00 | 60.98 | 65.55 | 7,308 | +1.95(+3.07%) |
May 26, 2015 | 66.60 | 66.90 | 59.70 | 63.60 | 23,363 | -3.30(-4.93%) |
May 22, 2015 | 66.90 | 66.90 | 66.90 | 66.90 | 3,993 | +0.15(+0.22%) |
May 21, 2015 | 67.20 | 67.50 | 66.53 | 66.75 | 3,140 | -0.60(-0.89%) |
May 20, 2015 | 66.75 | 67.95 | 66.60 | 67.35 | 3,740 | +0.45(+0.67%) |
May 19, 2015 | 66.75 | 67.50 | 64.61 | 66.90 | 8,115 | -0.30(-0.45%) |
May 18, 2015 | 66.90 | 67.80 | 63.91 | 67.20 | 15,394 | -0.15(-0.22%) |
May 15, 2015 | 68.55 | 68.55 | 66.30 | 67.35 | 5,481 | -0.90(-1.32%) |
May 14, 2015 | 65.55 | 68.70 | 63.15 | 68.25 | 4,497 | +3.15(+4.84%) |
May 13, 2015 | 66.60 | 67.35 | 64.65 | 65.10 | 4,018 | -1.35(-2.03%) |
May 12, 2015 | 67.50 | 68.55 | 66.00 | 66.45 | 6,656 | -1.20(-1.77%) |
May 11, 2015 | 68.25 | 70.52 | 67.50 | 67.65 | 8,592 | -1.05(-1.53%) |
May 08, 2015 | 67.50 | 69.00 | 66.30 | 68.70 | 7,290 | +1.65(+2.46%) |
May 07, 2015 | 67.20 | 67.80 | 65.10 | 67.05 | 8,889 | -0.75(-1.11%) |
May 06, 2015 | 64.65 | 68.25 | 62.10 | 67.80 | 21,336 | +3.60(+5.61%) |
May 05, 2015 | 63.75 | 66.60 | 62.40 | 64.20 | 12,313 | +0.00(+0.00%) |
May 04, 2015 | 66.00 | 66.60 | 62.85 | 64.20 | 6,498 | -2.10(-3.17%) |