Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 65.59 | 66.33 | 65.04 | 66.06 | 192,611 | +0.47(+0.72%) |
Jul 30, 2015 | 65.41 | 65.91 | 64.47 | 65.59 | 166,475 | +0.18(+0.28%) |
Jul 29, 2015 | 65.18 | 65.82 | 64.32 | 65.41 | 205,547 | +0.29(+0.45%) |
Jul 28, 2015 | 64.55 | 65.70 | 63.46 | 65.12 | 253,236 | +1.12(+1.75%) |
Jul 27, 2015 | 63.36 | 64.02 | 62.63 | 64.00 | 248,991 | +0.10(+0.16%) |
Jul 24, 2015 | 66.01 | 66.31 | 63.41 | 63.90 | 411,694 | -2.20(-3.33%) |
Jul 23, 2015 | 68.30 | 68.30 | 66.04 | 66.10 | 377,647 | -2.04(-2.99%) |
Jul 22, 2015 | 68.91 | 68.91 | 67.75 | 68.14 | 351,535 | -1.28(-1.84%) |
Jul 21, 2015 | 69.28 | 70.26 | 69.15 | 69.42 | 444,564 | -0.07(-0.10%) |
Jul 20, 2015 | 69.68 | 69.99 | 68.64 | 69.49 | 358,111 | +0.39(+0.56%) |
Jul 17, 2015 | 68.80 | 69.84 | 68.48 | 69.10 | 423,358 | +0.09(+0.13%) |
Jul 16, 2015 | 68.78 | 70.80 | 68.56 | 69.01 | 503,027 | +0.48(+0.70%) |
Jul 15, 2015 | 69.66 | 69.66 | 68.43 | 68.53 | 486,631 | -1.09(-1.57%) |
Jul 14, 2015 | 67.62 | 69.81 | 67.27 | 69.62 | 413,860 | +2.19(+3.25%) |
Jul 13, 2015 | 67.72 | 67.85 | 66.70 | 67.43 | 402,989 | +0.39(+0.58%) |
Jul 10, 2015 | 66.47 | 67.94 | 65.96 | 67.04 | 438,349 | +1.71(+2.62%) |
Jul 09, 2015 | 65.89 | 65.89 | 65.07 | 65.33 | 326,882 | +0.08(+0.12%) |
Jul 08, 2015 | 65.83 | 66.13 | 65.14 | 65.25 | 440,211 | -0.88(-1.33%) |
Jul 07, 2015 | 65.74 | 66.56 | 64.34 | 66.13 | 495,721 | -0.05(-0.08%) |
Jul 06, 2015 | 62.99 | 66.27 | 62.80 | 66.18 | 726,133 | +2.76(+4.35%) |
Jul 02, 2015 | 63.55 | 63.42 | 63.42 | 63.42 | 591,600 | -0.06(-0.09%) |
Jul 01, 2015 | 60.83 | 63.76 | 60.55 | 63.48 | 1,129,097 | +4.63(+7.87%) |
Jun 30, 2015 | 59.00 | 59.68 | 58.79 | 58.85 | 453,819 | +0.25(+0.43%) |
Jun 29, 2015 | 59.16 | 60.13 | 58.53 | 58.60 | 291,706 | -1.02(-1.71%) |
Jun 26, 2015 | 60.10 | 60.18 | 59.35 | 59.62 | 369,522 | -0.46(-0.77%) |
Jun 25, 2015 | 60.00 | 60.28 | 59.55 | 60.08 | 227,444 | +0.19(+0.32%) |
Jun 24, 2015 | 60.25 | 60.36 | 59.66 | 59.89 | 323,217 | -0.40(-0.66%) |
Jun 23, 2015 | 60.63 | 60.82 | 60.21 | 60.29 | 358,658 | -0.34(-0.56%) |
Jun 22, 2015 | 60.28 | 60.75 | 59.88 | 60.63 | 387,001 | +0.70(+1.17%) |
Jun 19, 2015 | 60.45 | 60.66 | 59.67 | 59.93 | 856,722 | -0.55(-0.91%) |
Jun 18, 2015 | 59.96 | 60.71 | 59.61 | 60.48 | 203,316 | +0.60(+1.00%) |
Jun 17, 2015 | 59.84 | 60.59 | 59.43 | 59.88 | 218,842 | +0.14(+0.23%) |
Jun 16, 2015 | 59.10 | 60.05 | 58.84 | 59.74 | 254,879 | +0.74(+1.25%) |
Jun 15, 2015 | 59.14 | 59.53 | 58.14 | 59.00 | 292,904 | -0.58(-0.97%) |
Jun 12, 2015 | 59.12 | 59.82 | 58.92 | 59.58 | 196,791 | +0.10(+0.17%) |
Jun 11, 2015 | 59.19 | 59.81 | 58.93 | 59.48 | 185,928 | +0.38(+0.64%) |
Jun 10, 2015 | 58.53 | 59.36 | 58.28 | 59.10 | 298,544 | +0.98(+1.69%) |
Jun 09, 2015 | 57.96 | 58.47 | 57.09 | 58.12 | 397,791 | +0.42(+0.73%) |
Jun 08, 2015 | 58.79 | 59.44 | 57.68 | 57.70 | 223,968 | -0.72(-1.23%) |
Jun 05, 2015 | 57.71 | 58.50 | 57.39 | 58.42 | 197,674 | +0.35(+0.60%) |
Jun 04, 2015 | 58.52 | 58.85 | 57.70 | 58.07 | 172,741 | -0.84(-1.43%) |
Jun 03, 2015 | 58.66 | 58.98 | 58.24 | 58.91 | 236,588 | +0.53(+0.91%) |
Jun 02, 2015 | 58.18 | 58.55 | 57.66 | 58.38 | 291,464 | +0.04(+0.07%) |
Jun 01, 2015 | 57.95 | 58.89 | 56.88 | 58.34 | 413,120 | +0.76(+1.32%) |
May 29, 2015 | 57.86 | 58.45 | 56.79 | 57.58 | 351,648 | -0.44(-0.76%) |
May 28, 2015 | 58.57 | 59.01 | 57.77 | 58.02 | 277,875 | -0.56(-0.96%) |
May 27, 2015 | 58.37 | 58.99 | 57.48 | 58.58 | 511,814 | +0.61(+1.05%) |
May 26, 2015 | 58.91 | 59.02 | 57.34 | 57.97 | 536,562 | -0.99(-1.68%) |
May 22, 2015 | 58.79 | 58.96 | 58.96 | 58.96 | 498,900 | +0.14(+0.24%) |
May 21, 2015 | 56.47 | 59.97 | 56.06 | 58.82 | 1,087,805 | +2.24(+3.96%) |
May 20, 2015 | 53.42 | 57.12 | 52.51 | 56.58 | 2,003,911 | +10.51(+22.81%) |
May 19, 2015 | 47.15 | 47.48 | 46.03 | 46.07 | 514,086 | -1.27(-2.68%) |
May 18, 2015 | 47.03 | 47.95 | 46.86 | 47.34 | 256,910 | +0.12(+0.25%) |
May 15, 2015 | 46.19 | 47.53 | 45.80 | 47.22 | 282,993 | +0.77(+1.66%) |
May 14, 2015 | 46.99 | 47.33 | 46.13 | 46.45 | 157,657 | -0.54(-1.15%) |
May 13, 2015 | 46.30 | 47.02 | 45.73 | 46.99 | 365,296 | +0.91(+1.97%) |
May 12, 2015 | 46.42 | 46.89 | 45.45 | 46.08 | 285,186 | -1.14(-2.41%) |
May 11, 2015 | 46.33 | 47.95 | 46.26 | 47.22 | 191,409 | +0.80(+1.72%) |
May 08, 2015 | 46.66 | 47.12 | 46.26 | 46.42 | 144,101 | +0.00(+0.00%) |
May 07, 2015 | 47.04 | 47.23 | 46.21 | 46.42 | 232,232 | -0.54(-1.15%) |
May 06, 2015 | 46.11 | 46.98 | 45.80 | 46.96 | 218,333 | +1.12(+2.44%) |
May 05, 2015 | 46.70 | 47.41 | 45.58 | 45.84 | 320,357 | -1.04(-2.22%) |
May 04, 2015 | 47.01 | 47.50 | 46.71 | 46.88 | 136,040 | -0.02(-0.04%) |