Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 77.46 | 79.37 | 76.75 | 77.46 | 922,395 | +0.20(+0.26%) |
Jul 30, 2015 | 75.45 | 78.69 | 74.51 | 77.26 | 918,472 | +1.64(+2.17%) |
Jul 29, 2015 | 74.70 | 76.05 | 73.60 | 75.62 | 694,149 | +1.50(+2.02%) |
Jul 28, 2015 | 73.18 | 74.20 | 72.24 | 74.12 | 562,065 | +1.40(+1.93%) |
Jul 27, 2015 | 72.72 | 73.27 | 71.09 | 72.72 | 525,578 | -0.38(-0.52%) |
Jul 24, 2015 | 73.60 | 74.29 | 72.91 | 73.10 | 581,381 | -0.09(-0.12%) |
Jul 23, 2015 | 75.33 | 75.80 | 73.00 | 73.19 | 530,357 | -1.99(-2.65%) |
Jul 22, 2015 | 75.50 | 76.03 | 72.25 | 75.18 | 710,430 | -0.40(-0.53%) |
Jul 21, 2015 | 72.00 | 76.60 | 71.70 | 75.58 | 1,083,624 | +3.46(+4.80%) |
Jul 20, 2015 | 72.96 | 72.99 | 71.11 | 72.12 | 413,625 | -0.21(-0.29%) |
Jul 17, 2015 | 69.09 | 72.90 | 69.01 | 72.33 | 814,491 | +3.49(+5.07%) |
Jul 16, 2015 | 68.00 | 69.24 | 67.82 | 68.84 | 288,080 | +1.29(+1.91%) |
Jul 15, 2015 | 69.00 | 69.21 | 67.00 | 67.55 | 820,599 | -1.47(-2.13%) |
Jul 14, 2015 | 67.97 | 69.58 | 67.97 | 69.02 | 620,031 | +1.11(+1.63%) |
Jul 13, 2015 | 68.52 | 68.99 | 67.37 | 67.91 | 330,290 | -0.13(-0.19%) |
Jul 10, 2015 | 66.72 | 68.12 | 66.00 | 68.04 | 583,674 | +2.32(+3.53%) |
Jul 09, 2015 | 65.09 | 66.65 | 65.00 | 65.72 | 743,875 | +1.33(+2.07%) |
Jul 08, 2015 | 65.10 | 65.49 | 64.03 | 64.39 | 513,421 | -1.29(-1.96%) |
Jul 07, 2015 | 65.69 | 65.84 | 64.26 | 65.68 | 615,834 | -0.02(-0.03%) |
Jul 06, 2015 | 64.73 | 65.95 | 64.16 | 65.70 | 488,469 | +0.49(+0.75%) |
Jul 02, 2015 | 66.16 | 65.21 | 65.21 | 65.21 | 336,400 | -0.95(-1.44%) |
Jul 01, 2015 | 66.42 | 66.60 | 65.25 | 66.16 | 515,976 | +0.43(+0.65%) |
Jun 30, 2015 | 66.00 | 66.15 | 64.77 | 65.73 | 522,570 | +0.40(+0.61%) |
Jun 29, 2015 | 66.01 | 67.11 | 65.29 | 65.33 | 468,429 | -1.42(-2.13%) |
Jun 26, 2015 | 66.09 | 66.91 | 65.72 | 66.75 | 488,272 | +0.70(+1.06%) |
Jun 25, 2015 | 66.79 | 66.99 | 65.37 | 66.05 | 295,221 | -0.60(-0.90%) |
Jun 24, 2015 | 66.90 | 67.38 | 66.30 | 66.65 | 460,072 | -0.75(-1.11%) |
Jun 23, 2015 | 68.23 | 69.02 | 67.00 | 67.40 | 501,796 | -0.96(-1.40%) |
Jun 22, 2015 | 68.34 | 69.33 | 67.45 | 68.36 | 385,922 | +0.63(+0.93%) |
Jun 19, 2015 | 67.15 | 68.50 | 67.01 | 67.73 | 688,191 | +0.57(+0.85%) |
Jun 18, 2015 | 65.59 | 67.46 | 65.51 | 67.16 | 450,881 | +1.51(+2.30%) |
Jun 17, 2015 | 65.98 | 66.44 | 65.47 | 65.65 | 488,967 | -0.06(-0.09%) |
Jun 16, 2015 | 65.00 | 66.18 | 64.44 | 65.71 | 529,319 | +0.69(+1.06%) |
Jun 15, 2015 | 63.46 | 65.12 | 62.71 | 65.02 | 610,955 | +1.37(+2.15%) |
Jun 12, 2015 | 63.22 | 63.70 | 62.74 | 63.65 | 312,095 | +0.21(+0.33%) |
Jun 11, 2015 | 63.06 | 63.55 | 62.48 | 63.44 | 327,306 | +0.44(+0.70%) |
Jun 10, 2015 | 61.51 | 63.19 | 61.09 | 63.00 | 586,342 | +1.49(+2.42%) |
Jun 09, 2015 | 63.17 | 63.67 | 60.88 | 61.51 | 501,402 | -1.59(-2.52%) |
Jun 08, 2015 | 64.49 | 64.49 | 63.04 | 63.10 | 538,976 | -0.72(-1.13%) |
Jun 05, 2015 | 62.91 | 63.98 | 62.09 | 63.82 | 689,040 | +0.51(+0.81%) |
Jun 04, 2015 | 61.76 | 64.22 | 61.40 | 63.31 | 1,446,669 | +1.26(+2.03%) |
Jun 03, 2015 | 61.02 | 62.08 | 59.73 | 62.05 | 778,135 | +2.39(+4.01%) |
Jun 02, 2015 | 59.59 | 59.96 | 59.04 | 59.66 | 526,734 | -0.68(-1.13%) |
Jun 01, 2015 | 61.03 | 61.07 | 59.43 | 60.34 | 723,644 | +0.62(+1.04%) |
May 29, 2015 | 60.50 | 60.88 | 59.60 | 59.72 | 758,213 | -0.85(-1.40%) |
May 28, 2015 | 61.32 | 61.94 | 60.06 | 60.57 | 678,471 | -1.28(-2.07%) |
May 27, 2015 | 61.07 | 62.15 | 60.11 | 61.85 | 1,072,494 | +1.11(+1.83%) |
May 26, 2015 | 62.51 | 63.07 | 59.50 | 60.74 | 1,615,143 | -2.71(-4.27%) |
May 22, 2015 | 64.77 | 63.45 | 63.45 | 63.45 | 739,900 | -1.62(-2.49%) |
May 21, 2015 | 66.67 | 67.24 | 64.48 | 65.07 | 601,639 | -1.78(-2.66%) |
May 20, 2015 | 67.75 | 68.08 | 64.28 | 66.85 | 635,354 | -1.16(-1.71%) |
May 19, 2015 | 68.45 | 69.74 | 67.97 | 68.01 | 332,530 | -0.65(-0.95%) |
May 18, 2015 | 67.03 | 69.08 | 67.03 | 68.66 | 417,050 | +1.21(+1.79%) |
May 15, 2015 | 68.50 | 68.78 | 66.45 | 67.45 | 357,572 | -0.86(-1.26%) |
May 14, 2015 | 66.42 | 68.51 | 66.11 | 68.31 | 487,389 | +2.06(+3.11%) |
May 13, 2015 | 68.59 | 68.68 | 65.95 | 66.25 | 542,355 | -2.31(-3.37%) |
May 12, 2015 | 66.04 | 68.61 | 65.13 | 68.56 | 705,856 | +2.00(+3.00%) |
May 11, 2015 | 67.09 | 67.85 | 66.52 | 66.56 | 487,221 | -0.81(-1.20%) |
May 08, 2015 | 69.03 | 70.00 | 63.56 | 67.37 | 1,860,487 | -2.35(-3.37%) |
May 07, 2015 | 73.82 | 74.00 | 69.31 | 69.72 | 1,525,818 | -4.12(-5.58%) |
May 06, 2015 | 76.08 | 76.42 | 72.00 | 73.84 | 1,082,340 | -1.63(-2.16%) |
May 05, 2015 | 74.57 | 76.90 | 71.58 | 75.47 | 2,845,925 | +10.33(+15.86%) |
May 04, 2015 | 64.15 | 65.50 | 63.58 | 65.14 | 518,015 | +1.35(+2.12%) |