Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 67.10 | 67.50 | 65.00 | 65.40 | 175,661 | -2.30(-3.40%) |
Jul 30, 2015 | 67.60 | 69.40 | 66.20 | 67.70 | 222,187 | -0.90(-1.31%) |
Jul 29, 2015 | 64.90 | 70.80 | 63.75 | 68.60 | 198,719 | +3.70(+5.70%) |
Jul 28, 2015 | 62.00 | 66.47 | 60.80 | 64.90 | 183,523 | +3.20(+5.19%) |
Jul 27, 2015 | 62.50 | 64.00 | 60.60 | 61.70 | 170,848 | -2.40(-3.74%) |
Jul 24, 2015 | 67.20 | 68.10 | 62.60 | 64.10 | 189,299 | -3.60(-5.32%) |
Jul 23, 2015 | 67.50 | 69.90 | 65.50 | 67.70 | 137,004 | +0.70(+1.04%) |
Jul 22, 2015 | 66.70 | 68.40 | 63.70 | 67.00 | 285,277 | -1.80(-2.62%) |
Jul 21, 2015 | 68.20 | 72.50 | 67.60 | 68.80 | 185,614 | +0.40(+0.58%) |
Jul 20, 2015 | 69.50 | 69.60 | 66.90 | 68.40 | 199,828 | -1.30(-1.87%) |
Jul 17, 2015 | 70.90 | 70.90 | 68.20 | 69.70 | 152,275 | -1.10(-1.55%) |
Jul 16, 2015 | 73.80 | 74.40 | 70.50 | 70.80 | 131,700 | -2.10(-2.88%) |
Jul 15, 2015 | 76.80 | 79.20 | 72.50 | 72.90 | 172,863 | -5.00(-6.42%) |
Jul 14, 2015 | 74.00 | 79.30 | 73.20 | 77.90 | 161,873 | +4.70(+6.42%) |
Jul 13, 2015 | 71.40 | 73.90 | 68.20 | 73.20 | 152,599 | +1.20(+1.67%) |
Jul 10, 2015 | 74.30 | 76.30 | 71.40 | 72.00 | 124,099 | -1.80(-2.44%) |
Jul 09, 2015 | 73.30 | 75.45 | 72.60 | 73.80 | 176,742 | +2.50(+3.51%) |
Jul 08, 2015 | 74.60 | 75.70 | 69.30 | 71.30 | 188,039 | -4.60(-6.06%) |
Jul 07, 2015 | 69.60 | 77.60 | 66.60 | 75.90 | 293,042 | +6.30(+9.05%) |
Jul 06, 2015 | 71.30 | 72.80 | 69.10 | 69.60 | 200,381 | -3.90(-5.31%) |
Jul 02, 2015 | 76.20 | 73.50 | 73.50 | 73.50 | 151,320 | -2.50(-3.29%) |
Jul 01, 2015 | 83.50 | 84.00 | 75.70 | 76.00 | 163,786 | -7.20(-8.65%) |
Jun 30, 2015 | 83.20 | 84.00 | 82.10 | 83.20 | 146,077 | +0.80(+0.97%) |
Jun 29, 2015 | 83.70 | 85.00 | 82.20 | 82.40 | 122,954 | -2.60(-3.06%) |
Jun 26, 2015 | 84.90 | 85.65 | 83.30 | 85.00 | 198,163 | +0.00(+0.00%) |
Jun 25, 2015 | 84.40 | 87.10 | 84.10 | 85.00 | 147,794 | +2.40(+2.91%) |
Jun 24, 2015 | 83.80 | 84.95 | 81.70 | 82.60 | 105,797 | -1.70(-2.02%) |
Jun 23, 2015 | 82.70 | 84.50 | 82.30 | 84.30 | 123,144 | +1.30(+1.57%) |
Jun 22, 2015 | 82.50 | 84.00 | 81.10 | 83.00 | 88,925 | +1.00(+1.22%) |
Jun 19, 2015 | 82.60 | 83.26 | 81.40 | 82.00 | 182,199 | -0.70(-0.85%) |
Jun 18, 2015 | 84.70 | 85.00 | 82.30 | 82.70 | 101,909 | -1.40(-1.66%) |
Jun 17, 2015 | 86.00 | 87.20 | 83.00 | 84.10 | 119,741 | -0.90(-1.06%) |
Jun 16, 2015 | 81.40 | 85.20 | 81.20 | 85.00 | 143,629 | +3.70(+4.55%) |
Jun 15, 2015 | 81.90 | 84.45 | 80.90 | 81.30 | 147,016 | -1.50(-1.81%) |
Jun 12, 2015 | 82.20 | 83.10 | 81.15 | 82.80 | 127,476 | -0.20(-0.24%) |
Jun 11, 2015 | 86.20 | 86.50 | 82.90 | 83.00 | 134,419 | -2.60(-3.04%) |
Jun 10, 2015 | 85.10 | 87.00 | 84.45 | 85.60 | 182,150 | +1.90(+2.27%) |
Jun 09, 2015 | 82.80 | 84.80 | 82.70 | 83.70 | 140,903 | +1.70(+2.07%) |
Jun 08, 2015 | 81.50 | 83.90 | 80.70 | 82.00 | 142,413 | +0.10(+0.12%) |
Jun 05, 2015 | 77.80 | 82.80 | 77.20 | 81.90 | 191,422 | +3.60(+4.60%) |
Jun 04, 2015 | 78.90 | 79.40 | 77.00 | 78.30 | 106,919 | -1.60(-2.00%) |
Jun 03, 2015 | 79.50 | 82.70 | 77.90 | 79.90 | 182,106 | -0.20(-0.25%) |
Jun 02, 2015 | 78.50 | 82.20 | 78.10 | 80.10 | 140,865 | +2.00(+2.56%) |
Jun 01, 2015 | 78.40 | 79.32 | 76.20 | 78.10 | 116,940 | -0.50(-0.64%) |
May 29, 2015 | 77.50 | 80.30 | 77.00 | 78.60 | 193,301 | +1.30(+1.68%) |
May 28, 2015 | 77.70 | 78.60 | 75.60 | 77.30 | 198,717 | -1.50(-1.90%) |
May 27, 2015 | 77.10 | 79.40 | 76.50 | 78.80 | 133,099 | +0.40(+0.51%) |
May 26, 2015 | 81.40 | 82.60 | 77.20 | 78.40 | 216,635 | -4.50(-5.43%) |
May 22, 2015 | 81.30 | 82.90 | 82.90 | 82.90 | 149,170 | +0.10(+0.12%) |
May 21, 2015 | 80.20 | 84.00 | 79.40 | 82.80 | 145,554 | +2.70(+3.37%) |
May 20, 2015 | 81.00 | 81.60 | 78.50 | 80.10 | 127,698 | -0.60(-0.74%) |
May 19, 2015 | 82.50 | 83.60 | 78.20 | 80.70 | 223,061 | -3.70(-4.38%) |
May 18, 2015 | 82.50 | 84.60 | 81.20 | 84.40 | 132,077 | +2.00(+2.43%) |
May 15, 2015 | 81.70 | 83.50 | 79.00 | 82.40 | 143,973 | +0.30(+0.37%) |
May 14, 2015 | 83.90 | 86.00 | 81.70 | 82.10 | 148,258 | -1.40(-1.68%) |
May 13, 2015 | 85.20 | 85.60 | 82.80 | 83.50 | 131,961 | -0.70(-0.83%) |
May 12, 2015 | 80.10 | 84.70 | 80.09 | 84.20 | 194,190 | +2.80(+3.44%) |
May 11, 2015 | 81.40 | 83.20 | 78.90 | 81.40 | 246,743 | +1.30(+1.62%) |
May 08, 2015 | 77.80 | 80.70 | 74.00 | 80.10 | 299,230 | +4.70(+6.23%) |
May 07, 2015 | 79.50 | 79.90 | 73.50 | 75.40 | 443,397 | -3.60(-4.56%) |
May 06, 2015 | 82.80 | 83.70 | 77.10 | 79.00 | 291,092 | -2.10(-2.59%) |
May 05, 2015 | 87.10 | 88.70 | 80.20 | 81.10 | 283,605 | -4.30(-5.04%) |
May 04, 2015 | 87.50 | 89.50 | 84.60 | 85.40 | 205,336 | -2.40(-2.73%) |