Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 58.53 | 60.50 | 57.25 | 59.13 | 1,144,975 | +0.55(+0.94%) |
Jul 30, 2015 | 58.51 | 59.19 | 57.25 | 58.58 | 1,165,727 | -0.35(-0.59%) |
Jul 29, 2015 | 59.11 | 60.32 | 57.70 | 58.93 | 1,402,715 | -0.90(-1.50%) |
Jul 28, 2015 | 60.87 | 61.04 | 58.01 | 59.83 | 1,561,730 | +0.00(+0.00%) |
Jul 27, 2015 | 61.74 | 61.74 | 58.55 | 59.83 | 2,230,596 | -3.18(-5.05%) |
Jul 24, 2015 | 62.50 | 63.28 | 61.30 | 63.01 | 2,566,120 | +1.29(+2.09%) |
Jul 23, 2015 | 59.75 | 63.00 | 59.50 | 61.72 | 3,993,927 | +4.22(+7.34%) |
Jul 22, 2015 | 56.34 | 59.25 | 56.26 | 57.50 | 1,786,727 | +0.68(+1.20%) |
Jul 21, 2015 | 55.28 | 57.98 | 55.23 | 56.82 | 2,136,394 | +1.84(+3.35%) |
Jul 20, 2015 | 56.66 | 57.73 | 54.65 | 54.98 | 1,890,674 | -1.88(-3.31%) |
Jul 17, 2015 | 56.48 | 57.25 | 55.68 | 56.86 | 1,470,517 | -0.03(-0.05%) |
Jul 16, 2015 | 57.91 | 58.20 | 55.42 | 56.89 | 2,101,695 | -0.42(-0.73%) |
Jul 15, 2015 | 58.85 | 60.49 | 56.63 | 57.31 | 2,120,488 | -1.91(-3.23%) |
Jul 14, 2015 | 57.67 | 59.93 | 56.56 | 59.22 | 2,630,191 | +1.60(+2.78%) |
Jul 13, 2015 | 60.00 | 60.20 | 57.05 | 57.62 | 2,394,319 | -0.93(-1.59%) |
Jul 10, 2015 | 60.72 | 61.44 | 58.20 | 58.55 | 3,038,286 | -0.75(-1.26%) |
Jul 09, 2015 | 59.19 | 61.23 | 58.00 | 59.30 | 3,178,095 | +2.32(+4.07%) |
Jul 08, 2015 | 54.98 | 59.86 | 54.66 | 56.98 | 3,655,404 | +0.17(+0.30%) |
Jul 07, 2015 | 57.86 | 58.37 | 53.19 | 56.81 | 3,772,761 | -1.22(-2.10%) |
Jul 06, 2015 | 58.91 | 60.75 | 57.15 | 58.03 | 2,882,859 | -2.35(-3.89%) |
Jul 02, 2015 | 62.54 | 60.38 | 60.38 | 60.38 | 2,726,400 | -1.89(-3.04%) |
Jul 01, 2015 | 64.00 | 65.50 | 62.06 | 62.27 | 3,015,242 | -0.55(-0.88%) |
Jun 30, 2015 | 62.86 | 63.25 | 61.50 | 62.82 | 2,029,347 | +0.91(+1.47%) |
Jun 29, 2015 | 62.99 | 65.28 | 61.39 | 61.91 | 5,100,107 | -3.87(-5.88%) |
Jun 26, 2015 | 69.94 | 70.19 | 65.58 | 65.78 | 2,563,382 | -3.97(-5.69%) |
Jun 25, 2015 | 70.45 | 71.20 | 68.30 | 69.75 | 1,521,860 | -0.14(-0.20%) |
Jun 24, 2015 | 70.67 | 72.50 | 69.11 | 69.89 | 1,933,484 | -1.97(-2.74%) |
Jun 23, 2015 | 73.00 | 75.24 | 71.57 | 71.86 | 1,931,603 | -1.54(-2.10%) |
Jun 22, 2015 | 73.93 | 74.01 | 70.35 | 73.40 | 2,355,938 | +0.18(+0.25%) |
Jun 19, 2015 | 73.17 | 74.67 | 71.63 | 73.22 | 4,902,068 | +0.69(+0.95%) |
Jun 18, 2015 | 75.02 | 76.35 | 72.35 | 72.53 | 4,604,587 | -1.36(-1.84%) |
Jun 17, 2015 | 72.11 | 75.46 | 71.21 | 73.89 | 5,140,196 | +2.71(+3.81%) |
Jun 16, 2015 | 71.00 | 72.85 | 69.34 | 71.18 | 5,104,261 | +0.35(+0.49%) |
Jun 15, 2015 | 64.95 | 71.86 | 64.30 | 70.83 | 5,544,830 | +4.38(+6.59%) |
Jun 12, 2015 | 62.72 | 66.65 | 62.66 | 66.45 | 3,810,337 | +3.79(+6.05%) |
Jun 11, 2015 | 63.08 | 64.25 | 62.21 | 62.66 | 5,948,458 | -0.71(-1.12%) |
Jun 10, 2015 | 66.24 | 67.69 | 62.99 | 63.37 | 3,369,076 | -1.97(-3.01%) |
Jun 09, 2015 | 67.51 | 68.00 | 64.70 | 65.34 | 3,042,167 | -3.31(-4.82%) |
Jun 08, 2015 | 67.50 | 71.35 | 67.18 | 68.65 | 5,649,431 | +2.41(+3.64%) |
Jun 05, 2015 | 62.88 | 66.50 | 62.75 | 66.24 | 3,229,340 | +4.57(+7.41%) |
Jun 04, 2015 | 62.06 | 63.57 | 61.45 | 61.67 | 1,176,260 | -0.61(-0.98%) |
Jun 03, 2015 | 62.61 | 62.73 | 61.28 | 62.28 | 909,375 | +0.17(+0.27%) |
Jun 02, 2015 | 60.75 | 62.55 | 60.68 | 62.11 | 1,080,545 | +1.39(+2.29%) |
Jun 01, 2015 | 62.13 | 62.41 | 60.30 | 60.72 | 1,476,856 | -1.47(-2.36%) |
May 29, 2015 | 62.24 | 62.97 | 61.08 | 62.19 | 1,649,142 | -2.07(-3.22%) |
May 28, 2015 | 64.45 | 65.50 | 63.30 | 64.26 | 1,132,746 | -0.01(-0.02%) |
May 27, 2015 | 62.55 | 64.50 | 62.03 | 64.27 | 892,288 | +1.77(+2.83%) |
May 26, 2015 | 63.95 | 63.95 | 61.00 | 62.50 | 1,014,428 | -1.04(-1.64%) |
May 22, 2015 | 64.93 | 63.54 | 63.54 | 63.54 | 1,681,700 | -1.29(-1.99%) |
May 21, 2015 | 62.76 | 65.00 | 62.76 | 64.83 | 1,472,986 | +1.63(+2.58%) |
May 20, 2015 | 63.12 | 64.25 | 62.58 | 63.20 | 871,064 | +0.04(+0.06%) |
May 19, 2015 | 63.51 | 64.60 | 62.71 | 63.16 | 1,526,809 | -0.06(-0.09%) |
May 18, 2015 | 60.70 | 63.42 | 60.30 | 63.22 | 1,708,123 | +2.99(+4.96%) |
May 15, 2015 | 61.50 | 61.66 | 59.42 | 60.23 | 1,514,631 | -1.27(-2.07%) |
May 14, 2015 | 61.71 | 62.29 | 60.54 | 61.50 | 1,551,130 | +0.20(+0.33%) |
May 13, 2015 | 61.50 | 62.30 | 60.28 | 61.30 | 1,477,874 | +0.53(+0.87%) |
May 12, 2015 | 61.56 | 62.11 | 61.05 | 60.77 | 3,417,691 | -3.55(-5.52%) |
May 11, 2015 | 66.14 | 67.20 | 63.68 | 64.32 | 2,127,375 | -1.81(-2.74%) |
May 08, 2015 | 65.50 | 68.10 | 62.81 | 66.13 | 4,620,227 | +4.66(+7.58%) |
May 07, 2015 | 61.92 | 63.29 | 60.40 | 61.47 | 2,720,046 | -1.21(-1.93%) |
May 06, 2015 | 64.24 | 64.46 | 61.40 | 62.68 | 1,289,655 | -0.41(-0.65%) |
May 05, 2015 | 64.47 | 65.86 | 62.50 | 63.09 | 2,510,504 | -3.72(-5.57%) |
May 04, 2015 | 68.50 | 69.00 | 66.58 | 66.81 | 1,679,456 | -0.11(-0.16%) |