Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 59.10 | 62.44 | 59.09 | 62.22 | 57,798 | +3.94(+6.76%) |
Jul 30, 2015 | 58.60 | 58.60 | 58.16 | 58.28 | 44,968 | +0.89(+1.55%) |
Jul 29, 2015 | 57.81 | 57.81 | 56.92 | 57.39 | 8,516 | +0.02(+0.03%) |
Jul 28, 2015 | 57.02 | 57.55 | 57.00 | 57.37 | 20,237 | +1.77(+3.18%) |
Jul 27, 2015 | 56.19 | 56.19 | 55.60 | 55.60 | 8,924 | -1.00(-1.77%) |
Jul 24, 2015 | 57.80 | 57.80 | 56.60 | 56.60 | 80,817 | -1.43(-2.46%) |
Jul 23, 2015 | 58.53 | 58.70 | 57.97 | 58.03 | 45,177 | -1.18(-1.99%) |
Jul 22, 2015 | 58.91 | 59.32 | 58.91 | 59.21 | 25,200 | -0.16(-0.27%) |
Jul 21, 2015 | 59.88 | 59.88 | 59.23 | 59.37 | 42,394 | -1.54(-2.53%) |
Jul 20, 2015 | 61.42 | 61.42 | 60.83 | 60.91 | 12,457 | +0.15(+0.25%) |
Jul 17, 2015 | 60.96 | 60.99 | 60.76 | 60.76 | 107,496 | -0.05(-0.08%) |
Jul 16, 2015 | 61.04 | 61.10 | 60.76 | 60.81 | 111,000 | -0.03(-0.05%) |
Jul 15, 2015 | 60.82 | 61.04 | 60.50 | 60.84 | 32,310 | +0.23(+0.38%) |
Jul 14, 2015 | 60.54 | 60.95 | 60.40 | 60.61 | 19,556 | +0.59(+0.98%) |
Jul 13, 2015 | 59.95 | 60.51 | 59.90 | 60.02 | 34,415 | +0.39(+0.65%) |
Jul 10, 2015 | 59.62 | 59.63 | 59.10 | 59.63 | 41,374 | +1.93(+3.35%) |
Jul 09, 2015 | 57.83 | 58.12 | 57.61 | 57.70 | 61,760 | -0.26(-0.45%) |
Jul 08, 2015 | 58.85 | 58.88 | 57.96 | 57.96 | 59,072 | -1.30(-2.19%) |
Jul 07, 2015 | 59.65 | 59.70 | 58.50 | 59.26 | 145,064 | -3.33(-5.32%) |
Jul 06, 2015 | 63.51 | 63.51 | 62.15 | 62.59 | 33,388 | -5.83(-8.52%) |
Jul 02, 2015 | 68.42 | 68.42 | 68.42 | 0 | -0.57(-0.83%) | |
Jul 01, 2015 | 69.34 | 69.66 | 68.99 | 68.99 | 7,151 | +0.37(+0.54%) |
Jun 30, 2015 | 69.70 | 69.72 | 68.24 | 68.62 | 15,532 | -0.94(-1.34%) |
Jun 29, 2015 | 70.71 | 70.71 | 69.51 | 69.56 | 13,817 | -1.24(-1.76%) |
Jun 26, 2015 | 70.60 | 70.85 | 70.51 | 70.80 | 8,194 | -0.18(-0.25%) |
Jun 25, 2015 | 71.29 | 71.29 | 70.90 | 70.98 | 4,623 | -0.12(-0.17%) |
Jun 24, 2015 | 72.59 | 72.59 | 71.06 | 71.10 | 14,933 | -0.74(-1.03%) |
Jun 23, 2015 | 71.98 | 72.10 | 71.59 | 71.84 | 5,322 | -0.26(-0.36%) |
Jun 22, 2015 | 72.22 | 72.45 | 72.00 | 72.10 | 4,226 | +0.05(+0.07%) |
Jun 19, 2015 | 72.00 | 72.19 | 71.81 | 72.05 | 5,252 | -0.20(-0.28%) |
Jun 18, 2015 | 72.18 | 72.31 | 72.00 | 72.25 | 14,679 | -0.24(-0.33%) |
Jun 17, 2015 | 73.02 | 73.02 | 71.89 | 72.49 | 8,390 | -1.13(-1.53%) |
Jun 16, 2015 | 73.03 | 73.87 | 73.03 | 73.62 | 3,862 | -0.20(-0.27%) |
Jun 15, 2015 | 73.42 | 73.82 | 73.42 | 73.82 | 3,417 | -1.75(-2.32%) |
Jun 12, 2015 | 74.99 | 75.57 | 74.73 | 75.57 | 5,130 | -0.64(-0.83%) |
Jun 11, 2015 | 76.34 | 76.66 | 75.83 | 76.20 | 4,761 | -0.39(-0.50%) |
Jun 10, 2015 | 75.09 | 77.04 | 75.06 | 76.59 | 5,021 | +2.88(+3.91%) |
Jun 09, 2015 | 73.90 | 74.00 | 73.02 | 73.71 | 95,036 | -0.21(-0.28%) |
Jun 08, 2015 | 73.70 | 74.80 | 73.70 | 73.92 | 313,891 | -0.11(-0.15%) |
Jun 05, 2015 | 73.82 | 74.36 | 73.80 | 74.03 | 7,810 | -0.33(-0.44%) |
Jun 04, 2015 | 74.94 | 74.94 | 74.32 | 74.36 | 2,606 | -1.34(-1.78%) |
Jun 03, 2015 | 75.88 | 76.17 | 75.34 | 75.70 | 19,069 | -0.09(-0.12%) |
Jun 02, 2015 | 75.60 | 75.85 | 75.52 | 75.79 | 3,150 | -0.20(-0.26%) |
Jun 01, 2015 | 77.09 | 77.09 | 75.49 | 75.99 | 5,356 | -0.46(-0.60%) |
May 29, 2015 | 77.48 | 77.48 | 75.98 | 76.45 | 5,017 | -1.22(-1.56%) |
May 28, 2015 | 77.57 | 78.00 | 77.52 | 77.67 | 2,731 | -0.30(-0.39%) |
May 27, 2015 | 78.00 | 78.17 | 77.84 | 77.97 | 5,496 | +0.50(+0.65%) |
May 26, 2015 | 78.49 | 78.49 | 77.22 | 77.47 | 8,784 | -1.67(-2.11%) |
May 22, 2015 | 79.14 | 79.14 | 79.14 | 0 | -0.05(-0.06%) | |
May 21, 2015 | 78.65 | 79.22 | 78.65 | 79.19 | 53,651 | +0.86(+1.10%) |
May 20, 2015 | 78.08 | 77.89 | 78.33 | 25,054 | +0.25(+0.31%) | |
May 19, 2015 | 78.45 | 78.47 | 78.08 | 78.08 | 12,135 | -1.07(-1.35%) |
May 18, 2015 | 79.10 | 79.41 | 78.88 | 79.15 | 20,369 | -0.84(-1.05%) |
May 15, 2015 | 80.30 | 80.30 | 79.50 | 79.99 | 39,036 | -0.38(-0.47%) |
May 14, 2015 | 79.86 | 80.61 | 79.78 | 80.37 | 18,754 | +0.28(+0.35%) |
May 13, 2015 | 79.04 | 80.09 | 78.57 | 80.09 | 18,875 | +1.38(+1.75%) |
May 12, 2015 | 78.78 | 78.86 | 78.40 | 78.71 | 4,215 | -0.91(-1.14%) |
May 11, 2015 | 79.19 | 80.44 | 79.09 | 79.62 | 36,211 | +0.07(+0.09%) |
May 08, 2015 | 79.48 | 80.07 | 79.43 | 79.55 | 7,136 | +1.58(+2.03%) |
May 07, 2015 | 77.08 | 77.99 | 76.66 | 77.97 | 36,199 | -0.03(-0.04%) |
May 06, 2015 | 78.23 | 78.24 | 77.41 | 78.00 | 31,848 | -0.42(-0.54%) |
May 05, 2015 | 79.61 | 79.72 | 78.39 | 78.42 | 48,137 | -1.59(-1.99%) |
May 04, 2015 | 79.74 | 80.01 | 79.44 | 80.01 | 15,715 | +0.75(+0.95%) |