Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.60 | 63.40 | 61.93 | 62.33 | 155,320 | -0.22(-0.36%) |
Jul 30, 2015 | 62.40 | 62.80 | 61.92 | 62.55 | 111,906 | -0.03(-0.05%) |
Jul 29, 2015 | 63.00 | 63.42 | 61.27 | 62.58 | 286,702 | -0.29(-0.45%) |
Jul 28, 2015 | 62.55 | 63.41 | 61.28 | 62.87 | 251,106 | +0.82(+1.31%) |
Jul 27, 2015 | 62.91 | 62.91 | 61.72 | 62.05 | 190,660 | -0.73(-1.16%) |
Jul 24, 2015 | 62.70 | 64.11 | 61.83 | 62.78 | 335,176 | +0.14(+0.22%) |
Jul 23, 2015 | 64.22 | 64.27 | 62.36 | 62.64 | 168,998 | -1.26(-1.97%) |
Jul 22, 2015 | 62.92 | 64.09 | 62.61 | 63.90 | 324,348 | +0.86(+1.36%) |
Jul 21, 2015 | 64.05 | 64.52 | 61.78 | 63.04 | 338,818 | -1.03(-1.61%) |
Jul 20, 2015 | 66.25 | 67.03 | 64.00 | 64.07 | 300,404 | -2.19(-3.30%) |
Jul 17, 2015 | 67.89 | 68.29 | 66.09 | 66.25 | 120,186 | -1.67(-2.45%) |
Jul 16, 2015 | 66.81 | 68.07 | 66.09 | 67.92 | 399,632 | +1.25(+1.87%) |
Jul 15, 2015 | 68.52 | 68.53 | 66.46 | 66.67 | 184,510 | -1.64(-2.39%) |
Jul 14, 2015 | 68.89 | 69.02 | 67.27 | 68.31 | 189,250 | -0.38(-0.56%) |
Jul 13, 2015 | 68.44 | 70.48 | 67.63 | 68.69 | 331,020 | +1.11(+1.64%) |
Jul 10, 2015 | 66.66 | 68.02 | 65.68 | 67.58 | 373,856 | +1.24(+1.87%) |
Jul 09, 2015 | 69.32 | 69.78 | 66.08 | 66.34 | 390,918 | -1.78(-2.61%) |
Jul 08, 2015 | 70.55 | 70.89 | 67.75 | 68.12 | 287,290 | -3.12(-4.38%) |
Jul 07, 2015 | 70.61 | 71.41 | 69.29 | 71.24 | 260,878 | +0.52(+0.74%) |
Jul 06, 2015 | 70.16 | 71.39 | 69.61 | 70.72 | 228,008 | -0.16(-0.22%) |
Jul 02, 2015 | 71.86 | 70.87 | 70.87 | 70.87 | 225,800 | -1.02(-1.41%) |
Jul 01, 2015 | 68.50 | 72.08 | 68.30 | 71.89 | 288,058 | +3.56(+5.20%) |
Jun 30, 2015 | 69.99 | 70.98 | 68.16 | 68.33 | 370,520 | -1.20(-1.73%) |
Jun 29, 2015 | 68.64 | 70.50 | 68.64 | 69.53 | 319,502 | +0.55(+0.80%) |
Jun 26, 2015 | 69.50 | 69.94 | 68.55 | 68.98 | 334,810 | +0.06(+0.09%) |
Jun 25, 2015 | 68.65 | 70.52 | 68.42 | 68.92 | 152,516 | +0.26(+0.38%) |
Jun 24, 2015 | 68.92 | 68.92 | 68.19 | 68.66 | 256,106 | -0.23(-0.33%) |
Jun 23, 2015 | 68.75 | 68.92 | 68.33 | 68.89 | 365,786 | +0.25(+0.36%) |
Jun 22, 2015 | 68.45 | 69.14 | 68.08 | 68.64 | 256,432 | +0.50(+0.74%) |
Jun 19, 2015 | 68.30 | 68.72 | 67.40 | 68.14 | 226,738 | +0.12(+0.18%) |
Jun 18, 2015 | 68.74 | 69.50 | 67.92 | 68.02 | 147,248 | -0.27(-0.40%) |
Jun 17, 2015 | 69.19 | 70.00 | 67.10 | 68.28 | 173,106 | -0.98(-1.41%) |
Jun 16, 2015 | 66.80 | 69.33 | 66.80 | 69.27 | 210,748 | +2.61(+3.92%) |
Jun 15, 2015 | 66.46 | 67.94 | 66.45 | 66.65 | 117,998 | -0.70(-1.05%) |
Jun 12, 2015 | 68.07 | 68.20 | 66.39 | 67.36 | 202,080 | -0.75(-1.11%) |
Jun 11, 2015 | 67.39 | 68.58 | 67.31 | 68.11 | 223,692 | +0.64(+0.95%) |
Jun 10, 2015 | 66.50 | 67.95 | 65.60 | 67.47 | 171,462 | +1.04(+1.57%) |
Jun 09, 2015 | 66.07 | 66.53 | 65.02 | 66.43 | 118,412 | +0.40(+0.60%) |
Jun 08, 2015 | 66.58 | 66.87 | 65.52 | 66.03 | 99,940 | -0.54(-0.81%) |
Jun 05, 2015 | 66.19 | 66.86 | 65.34 | 66.58 | 170,102 | +0.51(+0.77%) |
Jun 04, 2015 | 66.10 | 66.61 | 65.52 | 66.06 | 282,450 | -0.27(-0.40%) |
Jun 03, 2015 | 65.92 | 66.72 | 65.42 | 66.33 | 144,592 | +0.54(+0.82%) |
Jun 02, 2015 | 64.52 | 66.91 | 64.30 | 65.79 | 200,502 | +1.03(+1.59%) |
Jun 01, 2015 | 64.05 | 66.41 | 62.88 | 64.76 | 268,220 | +0.72(+1.12%) |
May 29, 2015 | 64.04 | 64.42 | 62.77 | 64.05 | 146,848 | -0.30(-0.47%) |
May 28, 2015 | 64.53 | 64.53 | 63.28 | 64.34 | 104,910 | -0.08(-0.12%) |
May 27, 2015 | 64.15 | 64.99 | 64.02 | 64.42 | 180,636 | +0.42(+0.65%) |
May 26, 2015 | 63.88 | 64.13 | 62.52 | 64.00 | 127,378 | -0.29(-0.45%) |
May 22, 2015 | 65.12 | 64.30 | 64.30 | 64.30 | 126,600 | -0.85(-1.30%) |
May 21, 2015 | 65.80 | 67.50 | 64.56 | 65.14 | 195,574 | -0.66(-1.00%) |
May 20, 2015 | 63.91 | 67.90 | 63.63 | 65.80 | 362,610 | +2.20(+3.45%) |
May 19, 2015 | 64.00 | 64.86 | 63.39 | 63.60 | 105,496 | -0.48(-0.75%) |
May 18, 2015 | 62.02 | 64.09 | 62.02 | 64.08 | 220,262 | +1.69(+2.72%) |
May 15, 2015 | 62.96 | 64.14 | 62.32 | 62.39 | 150,386 | -0.44(-0.70%) |
May 14, 2015 | 61.34 | 63.36 | 61.01 | 62.83 | 184,088 | +1.48(+2.40%) |
May 13, 2015 | 60.55 | 61.60 | 59.01 | 61.35 | 348,488 | +0.38(+0.62%) |
May 12, 2015 | 59.36 | 61.06 | 58.00 | 60.98 | 215,152 | +1.23(+2.07%) |
May 11, 2015 | 61.87 | 62.02 | 59.59 | 59.74 | 219,450 | -2.26(-3.65%) |
May 08, 2015 | 61.98 | 62.60 | 61.75 | 62.00 | 222,014 | +0.44(+0.71%) |
May 07, 2015 | 69.50 | 69.50 | 61.04 | 61.56 | 525,810 | -8.69(-12.37%) |
May 06, 2015 | 60.49 | 70.50 | 60.49 | 70.25 | 647,636 | +11.71(+20.01%) |
May 05, 2015 | 59.06 | 59.73 | 58.30 | 58.54 | 190,204 | -0.41(-0.70%) |
May 04, 2015 | 59.90 | 60.98 | 58.83 | 58.95 | 102,230 | -1.16(-1.94%) |