Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 80.66 | 86.22 | 80.66 | 82.60 | 2,952 | -2.14(-2.53%) |
Jul 28, 2015 | 84.75 | 84.75 | 84.74 | 84.74 | 239 | +1.20(+1.44%) |
Jul 27, 2015 | 84.10 | 85.43 | 82.79 | 83.54 | 5,393 | -0.46(-0.55%) |
Jul 23, 2015 | 83.60 | 84.00 | 84.00 | 84.00 | 300 | +0.49(+0.58%) |
Jul 21, 2015 | 82.50 | 83.51 | 82.50 | 83.51 | 131 | +1.26(+1.53%) |
Jul 20, 2015 | 82.11 | 83.96 | 82.11 | 82.25 | 1,255 | +1.75(+2.17%) |
Jul 16, 2015 | 80.00 | 81.80 | 78.80 | 80.50 | 1 | -0.85(-1.04%) |
Jul 15, 2015 | 79.21 | 81.35 | 79.21 | 81.35 | 1,023 | +0.85(+1.06%) |
Jul 14, 2015 | 79.50 | 83.25 | 79.50 | 80.50 | 7,438 | +1.25(+1.58%) |
Jul 10, 2015 | 79.25 | 79.25 | 79.25 | 79.25 | 28 | +0.75(+0.96%) |
Jul 08, 2015 | 79.51 | 79.51 | 78.50 | 78.50 | 54 | -0.46(-0.58%) |
Jul 07, 2015 | 81.50 | 82.91 | 78.94 | 78.96 | 3,686 | -3.62(-4.38%) |
Jul 06, 2015 | 82.58 | 82.58 | 82.58 | 82.58 | 381 | +0.31(+0.37%) |
Jul 02, 2015 | 81.00 | 82.27 | 82.27 | 82.27 | 700 | +1.09(+1.34%) |
Jul 01, 2015 | 79.59 | 81.19 | 79.59 | 81.19 | 602 | +1.64(+2.06%) |
Jun 30, 2015 | 79.55 | 79.55 | 79.55 | 79.55 | 200 | -2.45(-2.99%) |
Jun 25, 2015 | 81.00 | 82.36 | 80.99 | 82.00 | 47 | +1.00(+1.23%) |
Jun 24, 2015 | 81.42 | 81.42 | 81.00 | 81.00 | 413 | +0.11(+0.13%) |
Jun 23, 2015 | 80.55 | 81.88 | 80.55 | 80.89 | 606 | +0.47(+0.59%) |
Jun 18, 2015 | 80.42 | 80.42 | 80.42 | 80.42 | 55 | -0.83(-1.02%) |
Jun 17, 2015 | 82.00 | 83.00 | 81.25 | 81.25 | 2,987 | -1.36(-1.65%) |
Jun 16, 2015 | 82.50 | 82.70 | 82.50 | 82.61 | 417 | +0.60(+0.73%) |
Jun 15, 2015 | 81.13 | 82.54 | 81.12 | 82.01 | 1,367 | -2.99(-3.52%) |
Jun 10, 2015 | 85.00 | 85.00 | 85.00 | 85.00 | 100 | +0.80(+0.95%) |
Jun 09, 2015 | 82.21 | 84.27 | 82.21 | 84.20 | 2,740 | +1.80(+2.18%) |
Jun 04, 2015 | 83.00 | 83.30 | 82.40 | 82.40 | 20 | -1.30(-1.55%) |
Jun 03, 2015 | 83.69 | 83.70 | 83.69 | 83.70 | 306 | -1.00(-1.18%) |
Jun 02, 2015 | 82.00 | 84.70 | 82.00 | 84.70 | 3,014 | +1.35(+1.62%) |
Jun 01, 2015 | 82.75 | 84.20 | 82.67 | 83.35 | 9,757 | +2.35(+2.90%) |
May 29, 2015 | 82.70 | 84.35 | 79.35 | 81.00 | 22,517 | +0.00(+0.00%) |
May 28, 2015 | 82.32 | 86.36 | 81.00 | 81.00 | 11,538 | -1.90(-2.29%) |
May 27, 2015 | 83.99 | 86.50 | 81.99 | 82.90 | 14,628 | +0.75(+0.91%) |
May 26, 2015 | 84.12 | 84.12 | 82.15 | 82.15 | 421 | -1.65(-1.97%) |
May 22, 2015 | 83.45 | 83.80 | 83.80 | 83.80 | 4,400 | +1.05(+1.27%) |
May 21, 2015 | 80.48 | 83.50 | 78.49 | 82.75 | 11,117 | +0.56(+0.68%) |
May 20, 2015 | 78.25 | 84.30 | 78.00 | 82.19 | 11,898 | +5.19(+6.74%) |
May 12, 2015 | 76.25 | 77.00 | 77.00 | 77.00 | 300 | -1.50(-1.91%) |
May 11, 2015 | 78.91 | 78.91 | 75.36 | 78.50 | 2,484 | +2.09(+2.74%) |
May 08, 2015 | 76.41 | 76.41 | 76.41 | 76.41 | 164 | +1.41(+1.87%) |
May 07, 2015 | 75.21 | 75.21 | 75.00 | 75.00 | 229 | -0.10(-0.13%) |
May 06, 2015 | 77.39 | 77.39 | 75.10 | 75.10 | 1,046 | -4.40(-5.53%) |
May 05, 2015 | 79.50 | 79.50 | 79.50 | 79.50 | 618 | +0.50(+0.63%) |