Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 61.39 | 63.66 | 61.39 | 63.52 | 23,297 | +2.13(+3.47%) |
Jul 30, 2015 | 61.04 | 61.50 | 60.59 | 61.39 | 20,269 | +0.38(+0.62%) |
Jul 29, 2015 | 62.62 | 62.68 | 60.26 | 61.01 | 40,229 | -1.51(-2.42%) |
Jul 28, 2015 | 62.95 | 63.31 | 61.77 | 62.52 | 19,008 | -0.79(-1.25%) |
Jul 27, 2015 | 62.75 | 63.35 | 62.47 | 63.31 | 108,572 | +1.47(+2.38%) |
Jul 24, 2015 | 61.30 | 62.38 | 61.30 | 61.84 | 127,259 | +0.52(+0.85%) |
Jul 23, 2015 | 60.34 | 61.74 | 59.87 | 61.32 | 9,765 | +0.65(+1.07%) |
Jul 22, 2015 | 59.66 | 60.78 | 59.30 | 60.67 | 29,522 | +1.96(+3.34%) |
Jul 21, 2015 | 58.71 | 59.00 | 58.26 | 58.71 | 5,286 | -0.72(-1.21%) |
Jul 20, 2015 | 58.74 | 59.50 | 58.63 | 59.43 | 13,952 | +0.97(+1.66%) |
Jul 17, 2015 | 58.34 | 59.12 | 58.33 | 58.46 | 12,029 | +0.24(+0.41%) |
Jul 16, 2015 | 57.17 | 58.22 | 57.17 | 58.22 | 4,773 | +0.60(+1.04%) |
Jul 15, 2015 | 56.85 | 57.86 | 51.61 | 57.62 | 6,811 | +1.50(+2.67%) |
Jul 14, 2015 | 57.36 | 57.36 | 55.67 | 56.12 | 16,143 | -0.69(-1.21%) |
Jul 13, 2015 | 57.12 | 57.21 | 55.88 | 56.81 | 8,987 | +0.50(+0.89%) |
Jul 10, 2015 | 56.37 | 56.68 | 56.20 | 56.31 | 4,197 | +0.13(+0.23%) |
Jul 09, 2015 | 55.87 | 56.68 | 55.70 | 56.18 | 12,867 | -1.09(-1.90%) |
Jul 08, 2015 | 56.58 | 58.03 | 56.40 | 57.27 | 18,883 | +1.21(+2.15%) |
Jul 07, 2015 | 56.57 | 58.57 | 55.72 | 56.06 | 51,152 | -0.09(-0.16%) |
Jul 06, 2015 | 54.65 | 56.60 | 54.61 | 56.15 | 67,524 | +3.19(+6.02%) |
Jul 02, 2015 | 52.26 | 52.96 | 52.96 | 52.96 | 16,900 | +0.49(+0.93%) |
Jul 01, 2015 | 51.37 | 52.66 | 51.31 | 52.47 | 50,593 | +1.95(+3.86%) |
Jun 30, 2015 | 50.81 | 50.82 | 50.07 | 50.52 | 12,366 | -0.94(-1.83%) |
Jun 29, 2015 | 51.35 | 51.49 | 50.96 | 51.46 | 30,435 | +1.16(+2.31%) |
Jun 26, 2015 | 50.78 | 50.92 | 50.22 | 50.30 | 3,348 | +0.09(+0.18%) |
Jun 25, 2015 | 50.24 | 50.37 | 50.13 | 50.21 | 10,364 | +0.48(+0.96%) |
Jun 24, 2015 | 48.99 | 50.02 | 48.88 | 49.73 | 5,679 | +0.68(+1.40%) |
Jun 23, 2015 | 50.21 | 50.21 | 48.87 | 49.05 | 14,926 | -0.74(-1.49%) |
Jun 22, 2015 | 50.45 | 50.50 | 49.77 | 49.79 | 14,842 | -0.32(-0.64%) |
Jun 19, 2015 | 50.08 | 50.35 | 50.08 | 50.11 | 2,660 | +0.71(+1.44%) |
Jun 18, 2015 | 49.45 | 49.47 | 49.33 | 49.40 | 1,707 | -0.32(-0.64%) |
Jun 17, 2015 | 48.82 | 50.45 | 48.67 | 49.72 | 18,818 | +0.11(+0.22%) |
Jun 16, 2015 | 49.65 | 49.68 | 49.61 | 49.61 | 924 | -0.34(-0.68%) |
Jun 15, 2015 | 50.10 | 50.29 | 49.95 | 49.95 | 34,925 | +0.32(+0.64%) |
Jun 12, 2015 | 49.65 | 49.80 | 49.36 | 49.63 | 13,041 | +0.55(+1.12%) |
Jun 11, 2015 | 48.97 | 49.38 | 48.93 | 49.08 | 9,348 | +0.38(+0.77%) |
Jun 10, 2015 | 48.34 | 49.24 | 48.34 | 48.70 | 27,870 | -1.05(-2.10%) |
Jun 09, 2015 | 49.95 | 49.95 | 49.57 | 49.75 | 9,067 | -1.56(-3.04%) |
Jun 08, 2015 | 51.00 | 51.40 | 50.90 | 51.31 | 5,358 | +0.69(+1.36%) |
Jun 05, 2015 | 52.43 | 52.48 | 50.46 | 50.62 | 20,128 | -0.68(-1.33%) |
Jun 04, 2015 | 50.72 | 51.55 | 50.72 | 51.30 | 41,653 | +1.17(+2.33%) |
Jun 03, 2015 | 49.37 | 50.23 | 49.16 | 50.13 | 13,122 | +1.37(+2.81%) |
Jun 02, 2015 | 49.25 | 49.46 | 48.67 | 48.76 | 29,001 | -0.84(-1.69%) |
Jun 01, 2015 | 49.70 | 50.32 | 49.47 | 49.60 | 14,681 | -0.14(-0.28%) |
May 29, 2015 | 51.38 | 51.40 | 49.48 | 49.74 | 52,698 | -2.13(-4.11%) |
May 28, 2015 | 52.75 | 52.97 | 51.87 | 51.87 | 60,315 | -0.10(-0.19%) |
May 27, 2015 | 52.04 | 52.20 | 49.84 | 51.97 | 49,133 | +0.53(+1.03%) |
May 26, 2015 | 51.23 | 51.90 | 50.97 | 51.44 | 34,202 | +1.19(+2.37%) |
May 22, 2015 | 50.36 | 50.25 | 50.25 | 50.25 | 21,800 | +0.77(+1.55%) |
May 21, 2015 | 50.10 | 50.22 | 49.35 | 49.48 | 8,114 | -1.72(-3.36%) |
May 20, 2015 | 51.25 | 51.57 | 50.93 | 51.20 | 26,929 | -0.53(-1.03%) |
May 19, 2015 | 50.90 | 51.85 | 50.82 | 51.73 | 27,961 | +1.90(+3.82%) |
May 18, 2015 | 49.67 | 49.97 | 49.58 | 49.83 | 1,500 | +0.24(+0.48%) |
May 15, 2015 | 50.44 | 50.72 | 49.59 | 49.59 | 11,295 | -0.02(-0.04%) |
May 14, 2015 | 49.00 | 49.83 | 48.91 | 49.61 | 7,608 | +0.34(+0.69%) |
May 13, 2015 | 48.43 | 49.27 | 48.02 | 49.27 | 16,477 | +0.16(+0.33%) |
May 12, 2015 | 49.80 | 49.80 | 48.55 | 49.11 | 24,630 | -0.89(-1.78%) |
May 11, 2015 | 49.80 | 50.40 | 49.58 | 50.00 | 18,581 | +0.13(+0.26%) |
May 08, 2015 | 50.11 | 50.85 | 49.72 | 49.87 | 12,718 | -0.61(-1.21%) |
May 07, 2015 | 49.38 | 50.53 | 49.25 | 50.48 | 31,953 | +1.55(+3.17%) |
May 06, 2015 | 47.96 | 48.94 | 47.43 | 48.93 | 39,257 | -0.15(-0.31%) |
May 05, 2015 | 48.92 | 49.22 | 48.69 | 49.08 | 54,170 | -1.31(-2.60%) |
May 04, 2015 | 50.33 | 50.58 | 50.33 | 50.39 | 9,347 | +0.36(+0.71%) |