Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 71.46 | 72.65 | 70.87 | 72.23 | 302,165 | +1.00(+1.40%) |
Jul 30, 2015 | 69.78 | 71.66 | 69.78 | 71.23 | 208,261 | +1.02(+1.45%) |
Jul 29, 2015 | 69.42 | 70.69 | 68.74 | 70.21 | 256,927 | +0.87(+1.25%) |
Jul 28, 2015 | 69.41 | 69.56 | 68.04 | 69.34 | 246,747 | +0.18(+0.26%) |
Jul 27, 2015 | 69.01 | 69.88 | 68.16 | 69.16 | 257,287 | -0.33(-0.47%) |
Jul 24, 2015 | 69.68 | 70.01 | 69.09 | 69.49 | 163,586 | -0.34(-0.49%) |
Jul 23, 2015 | 71.63 | 71.99 | 69.73 | 69.83 | 258,374 | -1.46(-2.05%) |
Jul 22, 2015 | 69.69 | 71.60 | 69.16 | 71.29 | 370,079 | +1.81(+2.61%) |
Jul 21, 2015 | 70.86 | 70.86 | 68.96 | 69.48 | 372,320 | -1.15(-1.63%) |
Jul 20, 2015 | 70.28 | 71.00 | 70.11 | 70.63 | 238,644 | +0.06(+0.09%) |
Jul 17, 2015 | 71.21 | 71.21 | 70.01 | 70.57 | 247,320 | -0.18(-0.25%) |
Jul 16, 2015 | 71.89 | 72.37 | 70.51 | 70.75 | 439,150 | -0.80(-1.12%) |
Jul 15, 2015 | 72.81 | 72.96 | 71.44 | 71.55 | 179,347 | -1.26(-1.73%) |
Jul 14, 2015 | 72.97 | 72.97 | 71.76 | 72.81 | 259,678 | -0.09(-0.12%) |
Jul 13, 2015 | 72.35 | 73.93 | 72.00 | 72.90 | 230,609 | +1.13(+1.57%) |
Jul 10, 2015 | 71.02 | 71.97 | 70.46 | 71.77 | 219,595 | +0.79(+1.11%) |
Jul 09, 2015 | 71.56 | 71.82 | 70.73 | 70.98 | 208,787 | +0.23(+0.33%) |
Jul 08, 2015 | 71.17 | 71.60 | 70.10 | 70.75 | 251,594 | -1.22(-1.70%) |
Jul 07, 2015 | 71.86 | 72.14 | 69.97 | 71.97 | 279,049 | +0.28(+0.39%) |
Jul 06, 2015 | 71.82 | 72.47 | 71.49 | 71.69 | 262,009 | -0.42(-0.58%) |
Jul 02, 2015 | 71.44 | 72.11 | 72.11 | 72.11 | 366,700 | +0.86(+1.21%) |
Jul 01, 2015 | 70.82 | 71.62 | 70.36 | 71.25 | 390,114 | +0.90(+1.28%) |
Jun 30, 2015 | 71.86 | 71.89 | 70.19 | 70.35 | 533,328 | -0.62(-0.87%) |
Jun 29, 2015 | 71.38 | 72.28 | 70.46 | 70.97 | 743,915 | -1.11(-1.54%) |
Jun 26, 2015 | 71.08 | 72.40 | 71.04 | 72.08 | 440,843 | +1.26(+1.78%) |
Jun 25, 2015 | 70.24 | 70.93 | 70.04 | 70.82 | 239,447 | +0.83(+1.19%) |
Jun 24, 2015 | 70.60 | 70.71 | 69.74 | 69.99 | 236,365 | -0.76(-1.07%) |
Jun 23, 2015 | 71.19 | 72.10 | 70.50 | 70.75 | 417,799 | +0.31(+0.44%) |
Jun 22, 2015 | 69.71 | 70.71 | 69.42 | 70.44 | 309,513 | +1.27(+1.84%) |
Jun 19, 2015 | 69.51 | 69.75 | 69.02 | 69.17 | 264,861 | -0.15(-0.22%) |
Jun 18, 2015 | 68.62 | 69.86 | 68.41 | 69.32 | 340,394 | +0.69(+1.01%) |
Jun 17, 2015 | 68.39 | 69.03 | 68.10 | 68.63 | 287,001 | +0.26(+0.38%) |
Jun 16, 2015 | 67.19 | 68.82 | 66.95 | 68.37 | 390,008 | +1.44(+2.15%) |
Jun 15, 2015 | 66.57 | 67.40 | 65.77 | 66.93 | 311,143 | -0.05(-0.07%) |
Jun 12, 2015 | 66.59 | 67.29 | 66.51 | 66.98 | 353,126 | -0.02(-0.03%) |
Jun 11, 2015 | 67.50 | 67.70 | 66.14 | 67.00 | 263,712 | -0.25(-0.37%) |
Jun 10, 2015 | 68.16 | 68.41 | 67.09 | 67.25 | 358,134 | -0.81(-1.19%) |
Jun 09, 2015 | 68.02 | 68.23 | 66.49 | 68.06 | 343,685 | +0.59(+0.87%) |
Jun 08, 2015 | 68.60 | 68.92 | 67.32 | 67.47 | 472,733 | -1.04(-1.52%) |
Jun 05, 2015 | 67.00 | 68.79 | 66.74 | 68.51 | 578,357 | +1.20(+1.78%) |
Jun 04, 2015 | 66.57 | 67.41 | 66.01 | 67.31 | 812,207 | +0.16(+0.24%) |
Jun 03, 2015 | 64.38 | 67.34 | 63.50 | 67.15 | 2,197,604 | +7.06(+11.75%) |
Jun 02, 2015 | 58.30 | 60.43 | 58.00 | 60.09 | 669,300 | +1.92(+3.30%) |
Jun 01, 2015 | 57.17 | 58.44 | 57.17 | 58.17 | 484,702 | +1.31(+2.30%) |
May 29, 2015 | 57.24 | 57.24 | 56.31 | 56.86 | 389,718 | -0.24(-0.42%) |
May 28, 2015 | 56.36 | 57.42 | 56.14 | 57.10 | 300,199 | +0.45(+0.79%) |
May 27, 2015 | 56.21 | 57.17 | 54.75 | 56.65 | 405,709 | -0.39(-0.68%) |
May 26, 2015 | 57.38 | 57.64 | 56.53 | 57.04 | 164,873 | -0.79(-1.37%) |
May 22, 2015 | 57.98 | 57.83 | 57.83 | 57.83 | 190,500 | -0.06(-0.10%) |
May 21, 2015 | 57.71 | 58.32 | 57.19 | 57.89 | 182,692 | -0.13(-0.22%) |
May 20, 2015 | 58.12 | 58.42 | 57.30 | 58.02 | 175,229 | +0.21(+0.36%) |
May 19, 2015 | 58.75 | 59.17 | 57.63 | 57.81 | 187,048 | -0.69(-1.18%) |
May 18, 2015 | 57.05 | 58.97 | 56.55 | 58.50 | 292,423 | +1.51(+2.65%) |
May 15, 2015 | 56.57 | 57.21 | 56.41 | 56.99 | 136,999 | +0.26(+0.46%) |
May 14, 2015 | 56.32 | 57.29 | 55.68 | 56.73 | 207,723 | +0.59(+1.05%) |
May 13, 2015 | 56.93 | 57.75 | 55.46 | 56.14 | 287,503 | -0.53(-0.94%) |
May 12, 2015 | 56.55 | 57.40 | 55.85 | 56.67 | 143,841 | -0.26(-0.46%) |
May 11, 2015 | 57.00 | 57.68 | 56.87 | 56.93 | 101,864 | -0.17(-0.30%) |
May 08, 2015 | 57.89 | 58.51 | 57.06 | 57.10 | 152,890 | -0.09(-0.16%) |
May 07, 2015 | 56.06 | 57.32 | 55.79 | 57.19 | 156,750 | +0.94(+1.67%) |
May 06, 2015 | 56.19 | 56.95 | 55.01 | 56.25 | 268,362 | +0.05(+0.09%) |
May 05, 2015 | 56.24 | 57.00 | 55.89 | 56.20 | 204,229 | -0.37(-0.65%) |
May 04, 2015 | 57.25 | 57.25 | 56.26 | 56.57 | 230,515 | -0.03(-0.06%) |