Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.88 | 62.88 | 60.96 | 62.76 | 400 | +2.76(+4.60%) |
Jul 30, 2015 | 60.36 | 60.36 | 58.80 | 60.00 | 1,353 | -1.20(-1.96%) |
Jul 29, 2015 | 60.12 | 61.68 | 60.12 | 61.20 | 361 | -0.12(-0.20%) |
Jul 28, 2015 | 61.20 | 63.36 | 60.36 | 61.32 | 685 | +1.68(+2.82%) |
Jul 27, 2015 | 63.12 | 63.12 | 59.28 | 59.64 | 1,274 | -3.60(-5.69%) |
Jul 24, 2015 | 64.69 | 65.40 | 63.00 | 63.24 | 1,624 | -0.36(-0.57%) |
Jul 23, 2015 | 69.00 | 69.00 | 62.40 | 63.60 | 1,154 | -4.08(-6.03%) |
Jul 22, 2015 | 67.68 | 67.68 | 67.68 | 67.68 | 37 | +1.20(+1.81%) |
Jul 21, 2015 | 67.56 | 69.42 | 66.48 | 66.48 | 330 | -0.84(-1.25%) |
Jul 20, 2015 | 70.36 | 70.36 | 67.20 | 67.32 | 494 | -1.20(-1.75%) |
Jul 17, 2015 | 69.96 | 71.52 | 67.32 | 68.52 | 413 | -2.76(-3.87%) |
Jul 16, 2015 | 70.44 | 73.02 | 70.32 | 71.28 | 690 | +2.40(+3.48%) |
Jul 15, 2015 | 68.40 | 71.40 | 68.40 | 68.88 | 554 | -3.96(-5.44%) |
Jul 14, 2015 | 75.00 | 75.24 | 69.36 | 72.84 | 1,632 | -2.16(-2.88%) |
Jul 13, 2015 | 70.68 | 75.84 | 58.32 | 75.00 | 5,715 | +4.80(+6.84%) |
Jul 10, 2015 | 63.48 | 72.60 | 63.24 | 70.20 | 2,640 | +7.17(+11.38%) |
Jul 09, 2015 | 59.88 | 63.48 | 59.88 | 63.03 | 340 | +3.63(+6.11%) |
Jul 08, 2015 | 59.16 | 62.28 | 58.80 | 59.40 | 1,120 | +0.72(+1.23%) |
Jul 07, 2015 | 57.72 | 59.00 | 55.80 | 58.68 | 2,481 | -0.36(-0.61%) |
Jul 06, 2015 | 60.96 | 62.64 | 57.60 | 59.04 | 2,958 | -1.56(-2.57%) |
Jul 02, 2015 | 61.68 | 60.60 | 60.60 | 60.60 | 416 | -1.08(-1.75%) |
Jul 01, 2015 | 63.58 | 64.52 | 60.96 | 61.68 | 803 | -1.08(-1.72%) |
Jun 30, 2015 | 64.84 | 65.40 | 62.40 | 62.76 | 599 | +0.78(+1.26%) |
Jun 29, 2015 | 62.64 | 67.08 | 61.92 | 61.98 | 846 | -1.38(-2.18%) |
Jun 26, 2015 | 69.84 | 69.96 | 63.36 | 63.36 | 3,265 | -5.16(-7.53%) |
Jun 25, 2015 | 69.36 | 73.92 | 66.00 | 68.52 | 5,694 | +0.36(+0.53%) |
Jun 24, 2015 | 60.00 | 76.32 | 60.00 | 68.16 | 16,358 | +9.84(+16.87%) |
Jun 23, 2015 | 59.88 | 60.00 | 53.16 | 58.32 | 2,067 | -1.68(-2.80%) |
Jun 22, 2015 | 60.96 | 61.56 | 58.44 | 60.00 | 3,511 | +0.00(+0.00%) |
Jun 19, 2015 | 61.92 | 62.64 | 60.00 | 60.00 | 878 | -2.76(-4.40%) |
Jun 18, 2015 | 68.16 | 68.40 | 60.96 | 62.76 | 2,753 | -1.44(-2.24%) |
Jun 17, 2015 | 64.80 | 68.52 | 63.60 | 64.20 | 507 | -0.36(-0.56%) |
Jun 16, 2015 | 62.04 | 65.28 | 60.40 | 64.56 | 2,310 | +3.96(+6.53%) |
Jun 15, 2015 | 61.80 | 61.80 | 60.12 | 60.60 | 439 | -0.84(-1.37%) |
Jun 12, 2015 | 60.61 | 61.44 | 60.61 | 61.44 | 65 | +0.60(+0.98%) |
Jun 11, 2015 | 60.00 | 62.28 | 60.00 | 60.84 | 162 | -0.60(-0.98%) |
Jun 10, 2015 | 60.24 | 62.28 | 59.88 | 61.44 | 784 | -0.84(-1.35%) |
Jun 09, 2015 | 60.00 | 62.28 | 59.88 | 62.28 | 615 | +1.92(+3.18%) |
Jun 08, 2015 | 61.24 | 61.92 | 60.36 | 60.36 | 417 | -0.84(-1.37%) |
Jun 05, 2015 | 61.32 | 61.98 | 61.20 | 61.20 | 215 | +1.20(+2.00%) |
Jun 04, 2015 | 61.80 | 62.64 | 59.16 | 60.00 | 1,967 | -2.04(-3.29%) |
Jun 03, 2015 | 62.40 | 64.44 | 61.80 | 62.04 | 873 | +0.00(+0.00%) |
Jun 02, 2015 | 61.80 | 66.84 | 61.80 | 62.04 | 584 | -0.61(-0.97%) |
Jun 01, 2015 | 63.00 | 67.99 | 61.80 | 62.65 | 12,355 | -0.35(-0.56%) |
May 29, 2015 | 63.36 | 64.55 | 63.00 | 63.00 | 1,071 | -0.60(-0.94%) |
May 28, 2015 | 63.72 | 64.80 | 63.36 | 63.60 | 1,367 | -0.60(-0.93%) |
May 27, 2015 | 63.96 | 66.24 | 63.96 | 64.20 | 81 | -0.13(-0.20%) |
May 26, 2015 | 64.68 | 66.96 | 63.36 | 64.33 | 1,503 | -0.47(-0.73%) |
May 22, 2015 | 63.84 | 64.80 | 64.80 | 64.80 | 700 | -1.68(-2.53%) |
May 21, 2015 | 66.60 | 68.04 | 66.36 | 66.48 | 680 | -0.48(-0.72%) |
May 20, 2015 | 67.20 | 67.20 | 63.48 | 66.96 | 1,037 | -0.24(-0.36%) |
May 19, 2015 | 64.80 | 67.20 | 63.48 | 67.20 | 801 | +2.40(+3.70%) |
May 18, 2015 | 69.57 | 69.60 | 64.80 | 64.80 | 1,366 | -3.62(-5.30%) |
May 15, 2015 | 70.20 | 74.40 | 64.92 | 68.42 | 3,671 | -2.62(-3.68%) |
May 14, 2015 | 74.40 | 74.40 | 69.72 | 71.04 | 1,046 | -1.68(-2.31%) |
May 13, 2015 | 74.16 | 74.64 | 71.28 | 72.72 | 649 | +0.00(+0.00%) |
May 12, 2015 | 70.80 | 72.72 | 70.80 | 72.72 | 383 | +0.84(+1.17%) |
May 11, 2015 | 70.92 | 73.86 | 69.24 | 71.88 | 448 | +0.48(+0.67%) |
May 08, 2015 | 73.08 | 74.83 | 71.40 | 71.40 | 289 | +0.60(+0.85%) |
May 07, 2015 | 70.56 | 71.01 | 69.25 | 70.80 | 407 | +0.24(+0.34%) |
May 06, 2015 | 69.00 | 70.62 | 69.00 | 70.56 | 289 | +0.12(+0.17%) |
May 05, 2015 | 71.88 | 71.88 | 69.00 | 70.44 | 447 | -0.24(-0.34%) |
May 04, 2015 | 73.32 | 73.32 | 66.61 | 70.68 | 1,568 | -3.84(-5.15%) |