Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 57.78 | 60.00 | 57.34 | 58.00 | 288,385 | +0.57(+0.99%) |
Jul 30, 2015 | 58.94 | 58.94 | 56.03 | 57.43 | 404,030 | -1.81(-3.06%) |
Jul 29, 2015 | 62.52 | 62.90 | 57.04 | 59.24 | 692,529 | -3.24(-5.19%) |
Jul 28, 2015 | 60.63 | 62.89 | 59.78 | 62.48 | 265,410 | +1.87(+3.09%) |
Jul 27, 2015 | 59.76 | 61.15 | 57.86 | 60.61 | 442,622 | +0.49(+0.82%) |
Jul 24, 2015 | 61.65 | 62.87 | 60.07 | 60.12 | 240,567 | -2.08(-3.34%) |
Jul 23, 2015 | 64.28 | 64.28 | 62.03 | 62.20 | 166,601 | -1.76(-2.75%) |
Jul 22, 2015 | 63.11 | 64.07 | 62.06 | 63.96 | 227,623 | -0.05(-0.08%) |
Jul 21, 2015 | 65.92 | 65.92 | 61.10 | 64.01 | 485,969 | -1.74(-2.65%) |
Jul 20, 2015 | 66.17 | 66.95 | 65.00 | 65.75 | 235,161 | -0.05(-0.08%) |
Jul 17, 2015 | 64.75 | 65.92 | 63.17 | 65.80 | 478,865 | +1.07(+1.65%) |
Jul 16, 2015 | 61.73 | 65.46 | 61.02 | 64.73 | 720,985 | +3.00(+4.86%) |
Jul 15, 2015 | 60.10 | 61.99 | 59.74 | 61.73 | 564,378 | +1.90(+3.18%) |
Jul 14, 2015 | 59.89 | 61.33 | 59.42 | 59.83 | 316,998 | +0.12(+0.20%) |
Jul 13, 2015 | 58.99 | 59.91 | 58.67 | 59.71 | 218,303 | +1.06(+1.81%) |
Jul 10, 2015 | 58.42 | 59.19 | 57.48 | 58.65 | 386,490 | +1.36(+2.37%) |
Jul 09, 2015 | 57.16 | 57.79 | 56.45 | 57.29 | 175,017 | +1.17(+2.08%) |
Jul 08, 2015 | 57.40 | 58.18 | 55.77 | 56.12 | 227,174 | -1.97(-3.39%) |
Jul 07, 2015 | 56.93 | 58.41 | 56.18 | 58.09 | 229,957 | +1.49(+2.63%) |
Jul 06, 2015 | 55.33 | 57.76 | 55.33 | 56.60 | 360,326 | +0.85(+1.52%) |
Jul 02, 2015 | 56.78 | 55.75 | 55.75 | 55.75 | 348,300 | -0.99(-1.74%) |
Jul 01, 2015 | 59.35 | 59.61 | 56.52 | 56.74 | 547,991 | -2.05(-3.49%) |
Jun 30, 2015 | 57.34 | 58.87 | 55.98 | 58.79 | 426,206 | +2.27(+4.02%) |
Jun 29, 2015 | 57.26 | 58.51 | 56.08 | 56.52 | 304,935 | -1.34(-2.32%) |
Jun 26, 2015 | 57.13 | 59.87 | 56.87 | 57.86 | 633,906 | +1.01(+1.78%) |
Jun 25, 2015 | 58.43 | 59.21 | 55.52 | 56.85 | 205,373 | -0.98(-1.69%) |
Jun 24, 2015 | 59.50 | 59.84 | 57.40 | 57.83 | 323,887 | -2.11(-3.52%) |
Jun 23, 2015 | 59.86 | 60.15 | 59.13 | 59.94 | 358,642 | +0.29(+0.49%) |
Jun 22, 2015 | 57.22 | 60.04 | 56.94 | 59.65 | 527,594 | +1.46(+2.51%) |
Jun 19, 2015 | 58.53 | 59.29 | 57.25 | 58.19 | 416,925 | -0.16(-0.27%) |
Jun 18, 2015 | 56.20 | 58.66 | 56.12 | 58.35 | 540,382 | +2.02(+3.59%) |
Jun 17, 2015 | 55.85 | 56.56 | 55.37 | 56.33 | 314,994 | +0.86(+1.55%) |
Jun 16, 2015 | 55.01 | 55.95 | 54.51 | 55.47 | 319,410 | +0.45(+0.82%) |
Jun 15, 2015 | 54.43 | 55.27 | 53.14 | 55.02 | 330,751 | +0.27(+0.49%) |
Jun 12, 2015 | 56.45 | 57.42 | 54.06 | 54.75 | 455,744 | -2.23(-3.91%) |
Jun 11, 2015 | 58.20 | 58.20 | 56.57 | 56.98 | 560,400 | -1.22(-2.10%) |
Jun 10, 2015 | 57.26 | 58.88 | 55.05 | 58.20 | 341,276 | +1.30(+2.28%) |
Jun 09, 2015 | 57.99 | 57.99 | 56.04 | 56.90 | 469,678 | -1.09(-1.88%) |
Jun 08, 2015 | 58.73 | 59.22 | 57.51 | 57.99 | 462,814 | -0.66(-1.13%) |
Jun 05, 2015 | 57.45 | 58.74 | 56.18 | 58.65 | 255,517 | +0.90(+1.56%) |
Jun 04, 2015 | 59.36 | 59.80 | 57.01 | 57.75 | 345,391 | -1.90(-3.19%) |
Jun 03, 2015 | 57.81 | 59.92 | 57.32 | 59.65 | 842,750 | +1.82(+3.15%) |
Jun 02, 2015 | 59.72 | 59.72 | 56.32 | 57.83 | 870,475 | -2.94(-4.84%) |
Jun 01, 2015 | 59.79 | 60.92 | 57.54 | 60.77 | 577,948 | +2.01(+3.42%) |
May 29, 2015 | 57.79 | 59.00 | 57.08 | 58.76 | 165,704 | +1.02(+1.77%) |
May 28, 2015 | 58.20 | 58.81 | 56.47 | 57.74 | 183,580 | -0.62(-1.06%) |
May 27, 2015 | 56.06 | 58.43 | 55.84 | 58.36 | 297,733 | +2.22(+3.95%) |
May 26, 2015 | 55.60 | 56.78 | 55.60 | 56.14 | 249,859 | +0.43(+0.77%) |
May 22, 2015 | 55.60 | 55.71 | 55.71 | 55.71 | 128,700 | -0.08(-0.14%) |
May 21, 2015 | 55.93 | 56.10 | 54.96 | 55.79 | 412,574 | -0.11(-0.20%) |
May 20, 2015 | 55.94 | 56.30 | 54.90 | 55.90 | 166,475 | +0.31(+0.56%) |
May 19, 2015 | 56.79 | 56.79 | 55.04 | 55.59 | 366,837 | -0.94(-1.66%) |
May 18, 2015 | 54.01 | 56.71 | 53.76 | 56.53 | 475,279 | +2.44(+4.51%) |
May 15, 2015 | 54.02 | 54.37 | 53.25 | 54.09 | 225,442 | +0.10(+0.19%) |
May 14, 2015 | 54.28 | 54.64 | 52.16 | 53.99 | 294,045 | +0.12(+0.22%) |
May 13, 2015 | 53.38 | 54.66 | 52.42 | 53.87 | 307,153 | +0.78(+1.47%) |
May 12, 2015 | 52.60 | 53.39 | 51.85 | 53.09 | 213,209 | +0.28(+0.53%) |
May 11, 2015 | 52.93 | 53.84 | 52.56 | 52.81 | 268,940 | -0.44(-0.83%) |
May 08, 2015 | 52.19 | 53.55 | 51.60 | 53.25 | 530,100 | +1.59(+3.08%) |
May 07, 2015 | 51.16 | 52.58 | 50.76 | 51.66 | 281,973 | +0.50(+0.98%) |
May 06, 2015 | 51.33 | 52.28 | 50.55 | 51.16 | 372,785 | +0.32(+0.63%) |
May 05, 2015 | 52.98 | 54.48 | 50.57 | 50.84 | 600,745 | -2.38(-4.47%) |
May 04, 2015 | 53.70 | 55.64 | 52.86 | 53.22 | 654,043 | -0.43(-0.80%) |