Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 67.70 | 71.54 | 67.01 | 67.80 | 1,037,365 | -0.34(-0.50%) |
Jul 30, 2015 | 61.38 | 69.03 | 61.19 | 68.14 | 2,749,337 | +4.08(+6.37%) |
Jul 29, 2015 | 64.01 | 65.33 | 63.20 | 64.06 | 1,222,027 | -0.21(-0.33%) |
Jul 28, 2015 | 63.29 | 64.77 | 62.12 | 64.27 | 558,392 | +1.42(+2.26%) |
Jul 27, 2015 | 63.52 | 64.22 | 61.85 | 62.85 | 643,531 | -1.05(-1.64%) |
Jul 24, 2015 | 65.45 | 65.55 | 63.60 | 63.90 | 722,815 | -1.61(-2.46%) |
Jul 23, 2015 | 63.71 | 66.75 | 63.11 | 65.51 | 986,106 | +2.20(+3.47%) |
Jul 22, 2015 | 62.45 | 63.88 | 61.92 | 63.31 | 786,084 | -0.38(-0.60%) |
Jul 21, 2015 | 63.19 | 64.26 | 63.11 | 63.69 | 513,524 | +0.00(+0.00%) |
Jul 20, 2015 | 64.26 | 64.78 | 63.51 | 63.69 | 314,942 | -0.54(-0.84%) |
Jul 17, 2015 | 64.26 | 65.27 | 63.55 | 64.23 | 515,831 | +0.30(+0.47%) |
Jul 16, 2015 | 64.78 | 64.78 | 63.15 | 63.93 | 683,247 | -0.33(-0.51%) |
Jul 15, 2015 | 65.06 | 65.40 | 63.75 | 64.26 | 503,609 | -0.80(-1.23%) |
Jul 14, 2015 | 64.00 | 65.36 | 63.56 | 65.06 | 729,288 | +1.40(+2.20%) |
Jul 13, 2015 | 64.08 | 64.71 | 62.59 | 63.66 | 1,092,967 | +0.30(+0.47%) |
Jul 10, 2015 | 63.75 | 64.68 | 63.19 | 63.36 | 1,090,847 | +0.41(+0.65%) |
Jul 09, 2015 | 65.96 | 65.96 | 62.95 | 62.95 | 1,013,010 | -1.70(-2.63%) |
Jul 08, 2015 | 66.53 | 66.62 | 64.10 | 64.65 | 864,673 | -2.71(-4.02%) |
Jul 07, 2015 | 67.52 | 67.59 | 65.39 | 67.36 | 671,995 | -0.21(-0.31%) |
Jul 06, 2015 | 67.25 | 68.87 | 66.82 | 67.57 | 612,473 | -0.02(-0.03%) |
Jul 02, 2015 | 68.14 | 67.59 | 67.59 | 67.59 | 652,100 | -0.32(-0.47%) |
Jul 01, 2015 | 69.80 | 70.65 | 67.53 | 67.91 | 820,237 | -0.90(-1.31%) |
Jun 30, 2015 | 69.18 | 69.77 | 68.33 | 68.81 | 889,790 | +0.21(+0.31%) |
Jun 29, 2015 | 70.00 | 71.02 | 68.28 | 68.60 | 1,184,179 | -3.25(-4.52%) |
Jun 26, 2015 | 73.48 | 73.65 | 70.65 | 71.85 | 965,095 | -1.62(-2.20%) |
Jun 25, 2015 | 73.78 | 73.78 | 72.70 | 73.47 | 799,070 | +0.16(+0.22%) |
Jun 24, 2015 | 73.55 | 73.70 | 73.06 | 73.31 | 612,881 | -0.17(-0.23%) |
Jun 23, 2015 | 74.01 | 74.31 | 72.66 | 73.48 | 682,276 | -0.44(-0.60%) |
Jun 22, 2015 | 74.52 | 75.26 | 73.05 | 73.92 | 730,658 | -0.06(-0.08%) |
Jun 19, 2015 | 76.60 | 77.42 | 73.15 | 73.98 | 1,669,175 | -2.40(-3.14%) |
Jun 18, 2015 | 75.05 | 77.00 | 74.60 | 76.38 | 629,424 | +1.62(+2.17%) |
Jun 17, 2015 | 74.90 | 75.52 | 74.37 | 74.76 | 518,888 | +0.11(+0.15%) |
Jun 16, 2015 | 74.34 | 76.11 | 74.07 | 74.65 | 996,942 | +0.76(+1.03%) |
Jun 15, 2015 | 73.31 | 74.66 | 72.95 | 73.89 | 556,975 | -0.17(-0.23%) |
Jun 12, 2015 | 73.88 | 74.85 | 73.18 | 74.06 | 601,425 | -0.14(-0.19%) |
Jun 11, 2015 | 74.68 | 74.72 | 73.35 | 74.20 | 483,239 | -0.47(-0.63%) |
Jun 10, 2015 | 73.86 | 75.42 | 73.45 | 74.67 | 505,587 | +0.81(+1.10%) |
Jun 09, 2015 | 73.31 | 74.00 | 72.41 | 73.86 | 477,881 | +0.84(+1.15%) |
Jun 08, 2015 | 74.52 | 75.23 | 72.56 | 73.02 | 542,187 | -0.86(-1.16%) |
Jun 05, 2015 | 73.45 | 74.62 | 71.81 | 73.88 | 867,428 | +0.46(+0.63%) |
Jun 04, 2015 | 71.79 | 75.93 | 71.05 | 73.42 | 1,945,089 | +2.56(+3.61%) |
Jun 03, 2015 | 70.96 | 71.51 | 70.09 | 70.86 | 382,378 | +0.47(+0.67%) |
Jun 02, 2015 | 70.53 | 71.04 | 69.84 | 70.39 | 589,458 | -0.55(-0.78%) |
Jun 01, 2015 | 70.43 | 71.61 | 70.09 | 70.94 | 562,175 | +0.57(+0.81%) |
May 29, 2015 | 71.39 | 71.45 | 69.74 | 70.37 | 506,533 | -0.79(-1.11%) |
May 28, 2015 | 70.93 | 72.65 | 70.75 | 71.16 | 573,951 | +0.56(+0.79%) |
May 27, 2015 | 67.78 | 70.99 | 67.06 | 70.60 | 765,707 | +3.22(+4.78%) |
May 26, 2015 | 68.09 | 68.48 | 66.15 | 67.38 | 606,831 | -1.11(-1.62%) |
May 22, 2015 | 68.78 | 68.49 | 68.49 | 68.49 | 227,200 | -0.48(-0.70%) |
May 21, 2015 | 68.14 | 69.23 | 67.62 | 68.97 | 421,257 | +0.66(+0.97%) |
May 20, 2015 | 68.90 | 68.99 | 67.84 | 68.31 | 398,549 | -0.43(-0.63%) |
May 19, 2015 | 69.43 | 70.08 | 68.69 | 68.74 | 432,392 | -0.49(-0.71%) |
May 18, 2015 | 67.76 | 69.32 | 67.34 | 69.23 | 458,175 | +1.50(+2.21%) |
May 15, 2015 | 67.14 | 68.28 | 66.66 | 67.73 | 559,972 | +0.67(+1.00%) |
May 14, 2015 | 65.63 | 67.31 | 65.16 | 67.06 | 506,325 | +2.09(+3.22%) |
May 13, 2015 | 64.93 | 66.77 | 64.56 | 64.97 | 535,140 | +0.30(+0.46%) |
May 12, 2015 | 64.45 | 64.97 | 63.62 | 64.67 | 438,206 | +0.14(+0.22%) |
May 11, 2015 | 64.81 | 65.34 | 64.41 | 64.53 | 545,699 | -0.25(-0.39%) |
May 08, 2015 | 65.32 | 65.81 | 64.28 | 64.78 | 600,744 | +0.22(+0.34%) |
May 07, 2015 | 64.53 | 65.63 | 63.96 | 64.56 | 450,431 | +0.22(+0.34%) |
May 06, 2015 | 63.92 | 64.45 | 62.32 | 64.34 | 516,637 | +0.79(+1.24%) |
May 05, 2015 | 65.66 | 65.84 | 62.65 | 63.55 | 826,794 | -2.29(-3.48%) |
May 04, 2015 | 65.15 | 65.85 | 64.76 | 65.84 | 670,383 | +0.32(+0.49%) |