Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 64.74 | 64.75 | 63.50 | 64.22 | 7,284,898 | -0.05(-0.07%) |
Jul 30, 2015 | 65.23 | 65.42 | 64.12 | 64.26 | 13,415,731 | -1.68(-2.55%) |
Jul 29, 2015 | 65.80 | 66.78 | 65.67 | 65.95 | 9,266,297 | -0.49(-0.74%) |
Jul 28, 2015 | 66.79 | 67.28 | 65.77 | 66.44 | 16,316,090 | -0.55(-0.82%) |
Jul 27, 2015 | 57.54 | 67.13 | 61.97 | 66.99 | 42,964,428 | +9.44(+16.41%) |
Jul 24, 2015 | 57.82 | 58.29 | 57.41 | 57.54 | 1,450,734 | -0.61(-1.06%) |
Jul 23, 2015 | 57.68 | 58.68 | 57.66 | 58.16 | 1,676,167 | +0.00(+0.00%) |
Jul 22, 2015 | 58.59 | 58.95 | 57.93 | 58.16 | 2,753,934 | -0.78(-1.33%) |
Jul 21, 2015 | 59.07 | 59.27 | 58.42 | 58.94 | 2,235,324 | -0.24(-0.41%) |
Jul 20, 2015 | 59.36 | 59.49 | 58.96 | 59.18 | 2,371,930 | +0.05(+0.08%) |
Jul 17, 2015 | 59.54 | 59.71 | 58.69 | 59.14 | 2,777,426 | -0.42(-0.70%) |
Jul 16, 2015 | 59.09 | 59.82 | 59.00 | 59.55 | 3,221,937 | +0.55(+0.93%) |
Jul 15, 2015 | 59.07 | 59.31 | 58.64 | 59.00 | 3,333,936 | -0.26(-0.44%) |
Jul 14, 2015 | 58.91 | 59.60 | 58.85 | 59.27 | 2,442,519 | +0.38(+0.65%) |
Jul 13, 2015 | 57.55 | 59.58 | 57.51 | 58.88 | 6,038,330 | +1.78(+3.11%) |
Jul 10, 2015 | 57.65 | 58.15 | 57.00 | 57.11 | 4,613,192 | -0.70(-1.21%) |
Jul 09, 2015 | 57.20 | 58.54 | 57.20 | 57.80 | 5,910,814 | +1.33(+2.36%) |
Jul 08, 2015 | 57.18 | 57.22 | 56.30 | 56.47 | 2,683,452 | -0.79(-1.38%) |
Jul 07, 2015 | 57.39 | 57.58 | 56.59 | 57.27 | 3,680,487 | -0.10(-0.18%) |
Jul 06, 2015 | 56.82 | 57.96 | 56.82 | 57.37 | 3,793,891 | +0.09(+0.16%) |
Jul 02, 2015 | 56.71 | 57.27 | 57.27 | 57.27 | 5,075,114 | +0.57(+1.00%) |
Jul 01, 2015 | 55.26 | 56.80 | 55.26 | 56.71 | 4,937,238 | +1.72(+3.13%) |
Jun 30, 2015 | 55.31 | 55.69 | 54.63 | 54.99 | 4,966,255 | -0.25(-0.45%) |
Jun 29, 2015 | 54.48 | 56.02 | 54.40 | 55.24 | 5,589,510 | +0.43(+0.78%) |
Jun 26, 2015 | 54.87 | 55.04 | 54.73 | 54.81 | 3,422,808 | -0.07(-0.12%) |
Jun 25, 2015 | 55.03 | 55.48 | 54.84 | 54.87 | 3,314,119 | -0.36(-0.66%) |
Jun 24, 2015 | 55.36 | 55.89 | 55.12 | 55.24 | 3,526,803 | -0.40(-0.72%) |
Jun 23, 2015 | 55.55 | 55.91 | 55.05 | 55.64 | 4,909,483 | +0.06(+0.10%) |
Jun 22, 2015 | 56.30 | 56.37 | 55.29 | 55.58 | 5,131,376 | -0.24(-0.43%) |
Jun 19, 2015 | 56.34 | 56.61 | 55.70 | 55.82 | 3,896,041 | -0.31(-0.55%) |
Jun 18, 2015 | 55.71 | 56.31 | 54.61 | 56.13 | 6,975,929 | +0.17(+0.30%) |
Jun 17, 2015 | 56.40 | 56.50 | 55.80 | 55.96 | 2,594,253 | -0.23(-0.41%) |
Jun 16, 2015 | 56.42 | 56.79 | 56.11 | 56.20 | 2,732,657 | -0.26(-0.46%) |
Jun 15, 2015 | 56.96 | 57.04 | 56.23 | 56.46 | 3,134,295 | -0.88(-1.54%) |
Jun 12, 2015 | 56.79 | 57.48 | 56.72 | 57.34 | 3,545,593 | +0.33(+0.57%) |
Jun 11, 2015 | 56.55 | 57.12 | 56.51 | 57.01 | 2,759,965 | +0.63(+1.12%) |
Jun 10, 2015 | 56.00 | 56.56 | 55.80 | 56.38 | 3,084,342 | +0.51(+0.92%) |
Jun 09, 2015 | 55.80 | 56.10 | 55.57 | 55.87 | 2,930,101 | -0.09(-0.17%) |
Jun 08, 2015 | 56.62 | 56.75 | 55.90 | 55.96 | 3,075,337 | -0.44(-0.78%) |
Jun 05, 2015 | 57.09 | 57.56 | 56.36 | 56.40 | 2,702,384 | -1.04(-1.81%) |
Jun 04, 2015 | 56.49 | 57.96 | 56.26 | 57.44 | 5,757,641 | +0.93(+1.65%) |
Jun 03, 2015 | 56.39 | 56.67 | 56.09 | 56.51 | 2,928,081 | +0.15(+0.26%) |
Jun 02, 2015 | 56.11 | 56.66 | 55.61 | 56.36 | 2,739,234 | +0.25(+0.45%) |
Jun 01, 2015 | 56.17 | 56.43 | 55.65 | 56.11 | 2,260,528 | +0.20(+0.35%) |
May 29, 2015 | 56.36 | 56.46 | 55.68 | 55.92 | 3,771,251 | -0.69(-1.22%) |
May 28, 2015 | 56.01 | 56.98 | 56.01 | 56.60 | 3,913,807 | +0.13(+0.23%) |
May 27, 2015 | 55.82 | 56.52 | 55.75 | 56.47 | 3,468,874 | +0.71(+1.27%) |
May 26, 2015 | 56.72 | 56.72 | 55.61 | 55.77 | 4,385,063 | -1.03(-1.82%) |
May 22, 2015 | 57.01 | 56.80 | 56.80 | 56.80 | 3,123,982 | -0.34(-0.60%) |
May 21, 2015 | 56.91 | 58.10 | 56.87 | 57.14 | 5,045,719 | +0.37(+0.66%) |
May 20, 2015 | 56.73 | 56.87 | 56.30 | 56.77 | 3,746,289 | +0.44(+0.78%) |
May 19, 2015 | 56.60 | 56.89 | 56.22 | 56.33 | 3,054,985 | +0.33(+0.60%) |
May 18, 2015 | 55.78 | 56.43 | 55.59 | 56.00 | 3,697,148 | -0.04(-0.07%) |
May 15, 2015 | 56.86 | 56.96 | 55.80 | 56.04 | 5,272,429 | -0.60(-1.07%) |
May 14, 2015 | 56.93 | 57.10 | 56.44 | 56.64 | 2,851,592 | +0.11(+0.20%) |
May 13, 2015 | 56.36 | 56.73 | 55.85 | 56.53 | 4,690,464 | +0.29(+0.51%) |
May 12, 2015 | 56.49 | 56.81 | 55.88 | 56.24 | 4,439,776 | -0.46(-0.82%) |
May 11, 2015 | 56.47 | 57.06 | 56.41 | 56.71 | 3,862,825 | +0.66(+1.17%) |
May 08, 2015 | 55.98 | 56.67 | 55.46 | 56.05 | 4,369,532 | +0.50(+0.90%) |
May 07, 2015 | 55.82 | 56.04 | 55.29 | 55.55 | 4,595,406 | -0.10(-0.18%) |
May 06, 2015 | 57.30 | 57.59 | 55.28 | 55.65 | 6,233,454 | -1.21(-2.13%) |
May 05, 2015 | 57.00 | 57.22 | 56.23 | 56.86 | 2,858,812 | -0.43(-0.76%) |
May 04, 2015 | 57.77 | 57.78 | 57.02 | 57.30 | 2,973,461 | -0.22(-0.39%) |