Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 66.59 | 67.47 | 66.29 | 67.39 | 11,898,908 | +1.77(+2.70%) |
Sep 29, 2015 | 65.87 | 66.34 | 65.22 | 65.62 | 6,806,441 | -0.22(-0.33%) |
Sep 28, 2015 | 67.33 | 67.57 | 65.68 | 65.84 | 13,239,471 | -1.95(-2.88%) |
Sep 25, 2015 | 68.55 | 68.70 | 67.47 | 67.79 | 6,450,516 | -0.01(-0.01%) |
Sep 24, 2015 | 67.58 | 67.90 | 66.87 | 67.80 | 7,689,787 | -0.18(-0.27%) |
Sep 23, 2015 | 68.16 | 68.35 | 67.76 | 67.98 | 5,934,334 | -0.18(-0.27%) |
Sep 22, 2015 | 68.22 | 68.35 | 67.67 | 68.16 | 8,424,210 | -0.92(-1.33%) |
Sep 21, 2015 | 68.81 | 69.41 | 68.50 | 69.08 | 7,733,181 | +0.60(+0.87%) |
Sep 18, 2015 | 68.76 | 69.42 | 68.37 | 68.48 | 10,866,263 | -1.11(-1.59%) |
Sep 17, 2015 | 69.44 | 70.64 | 69.33 | 69.59 | 12,161,139 | +0.18(+0.26%) |
Sep 16, 2015 | 68.75 | 69.50 | 68.56 | 69.41 | 7,317,471 | +0.78(+1.13%) |
Sep 15, 2015 | 67.94 | 68.81 | 67.60 | 68.63 | 6,161,102 | +0.71(+1.05%) |
Sep 14, 2015 | 68.23 | 68.31 | 67.67 | 67.92 | 3,973,205 | -0.36(-0.53%) |
Sep 11, 2015 | 67.59 | 68.29 | 67.45 | 68.28 | 5,098,477 | +0.51(+0.75%) |
Sep 10, 2015 | 67.35 | 68.20 | 67.30 | 67.77 | 6,864,219 | +0.19(+0.28%) |
Sep 09, 2015 | 68.96 | 69.05 | 67.43 | 67.58 | 8,496,607 | -0.73(-1.07%) |
Sep 08, 2015 | 68.03 | 68.38 | 67.54 | 68.32 | 5,812,510 | +1.55(+2.32%) |
Sep 04, 2015 | 66.52 | 66.77 | 66.77 | 66.77 | 7,914,417 | -0.72(-1.07%) |
Sep 03, 2015 | 67.60 | 68.36 | 67.27 | 67.49 | 7,300,738 | +0.03(+0.04%) |
Sep 02, 2015 | 66.73 | 67.48 | 66.38 | 67.47 | 8,510,592 | +1.39(+2.11%) |
Sep 01, 2015 | 66.31 | 67.09 | 65.70 | 66.07 | 15,418,001 | -1.72(-2.53%) |
Aug 31, 2015 | 68.01 | 68.40 | 67.59 | 67.79 | 11,180,895 | -0.52(-0.77%) |
Aug 28, 2015 | 68.06 | 68.71 | 67.90 | 68.32 | 8,455,146 | +0.03(+0.04%) |
Aug 27, 2015 | 67.76 | 68.47 | 66.91 | 68.29 | 17,824,534 | +1.56(+2.34%) |
Aug 26, 2015 | 65.76 | 66.81 | 64.50 | 66.72 | 20,898,782 | +2.44(+3.80%) |
Aug 25, 2015 | 66.16 | 66.69 | 64.25 | 64.28 | 13,376,296 | -0.26(-0.41%) |
Aug 24, 2015 | 63.34 | 66.78 | 59.67 | 64.55 | 26,342,538 | -2.69(-3.99%) |
Aug 21, 2015 | 68.76 | 68.98 | 67.17 | 67.23 | 20,573,866 | -2.22(-3.20%) |
Aug 20, 2015 | 70.77 | 70.93 | 69.44 | 69.45 | 10,410,380 | -2.01(-2.81%) |
Aug 19, 2015 | 71.38 | 72.00 | 71.12 | 71.46 | 6,349,700 | -0.13(-0.18%) |
Aug 18, 2015 | 71.61 | 71.88 | 71.45 | 71.59 | 6,470,005 | +0.06(+0.09%) |
Aug 17, 2015 | 70.59 | 71.57 | 70.53 | 71.53 | 4,889,275 | +0.68(+0.96%) |
Aug 14, 2015 | 70.72 | 70.95 | 70.58 | 70.85 | 5,242,194 | +0.05(+0.06%) |
Aug 13, 2015 | 70.35 | 71.24 | 70.33 | 70.80 | 4,893,490 | +0.41(+0.58%) |
Aug 12, 2015 | 70.49 | 70.50 | 69.24 | 70.39 | 7,893,774 | -0.31(-0.43%) |
Aug 11, 2015 | 70.88 | 71.06 | 70.37 | 70.70 | 6,276,517 | -0.64(-0.90%) |
Aug 10, 2015 | 71.31 | 71.57 | 71.20 | 71.34 | 4,244,046 | +0.57(+0.80%) |
Aug 07, 2015 | 70.91 | 70.97 | 70.28 | 70.77 | 7,137,182 | -0.05(-0.08%) |
Aug 06, 2015 | 72.06 | 72.06 | 70.06 | 70.83 | 8,566,007 | -0.98(-1.36%) |
Aug 05, 2015 | 72.69 | 72.88 | 71.68 | 71.81 | 6,571,307 | -0.79(-1.08%) |
Aug 04, 2015 | 72.38 | 72.75 | 72.27 | 72.59 | 6,306,734 | +0.31(+0.43%) |
Aug 03, 2015 | 72.38 | 72.79 | 71.89 | 72.28 | 6,367,600 | -0.24(-0.34%) |
Jul 31, 2015 | 72.47 | 72.81 | 72.28 | 72.53 | 4,053,865 | +0.23(+0.31%) |
Jul 30, 2015 | 71.73 | 72.38 | 71.61 | 72.30 | 3,653,415 | +0.26(+0.36%) |
Jul 29, 2015 | 71.50 | 72.16 | 71.43 | 72.04 | 6,428,589 | +0.73(+1.03%) |
Jul 28, 2015 | 70.55 | 71.45 | 70.55 | 71.31 | 6,026,236 | +0.55(+0.78%) |
Jul 27, 2015 | 71.02 | 71.34 | 70.57 | 70.76 | 6,141,120 | -0.53(-0.75%) |
Jul 24, 2015 | 72.69 | 72.69 | 71.16 | 71.29 | 5,717,798 | +0.00(+0.00%) |
Jul 23, 2015 | 71.86 | 72.00 | 71.13 | 71.29 | 3,862,283 | -0.42(-0.59%) |
Jul 22, 2015 | 71.36 | 71.83 | 71.27 | 71.72 | 3,550,113 | +0.34(+0.48%) |
Jul 21, 2015 | 71.94 | 71.94 | 71.17 | 71.37 | 2,960,757 | -0.23(-0.32%) |
Jul 20, 2015 | 71.93 | 71.93 | 71.49 | 71.60 | 2,825,614 | +0.04(+0.05%) |
Jul 17, 2015 | 71.80 | 71.81 | 71.33 | 71.56 | 3,588,842 | -0.13(-0.18%) |
Jul 16, 2015 | 71.75 | 71.77 | 71.34 | 71.69 | 3,624,991 | +0.43(+0.61%) |
Jul 15, 2015 | 71.36 | 71.43 | 71.09 | 71.25 | 3,002,160 | -0.07(-0.10%) |
Jul 14, 2015 | 71.40 | 71.45 | 71.17 | 71.33 | 4,148,802 | +0.09(+0.13%) |
Jul 13, 2015 | 70.72 | 71.28 | 70.72 | 71.24 | 6,707,845 | +1.01(+1.44%) |
Jul 10, 2015 | 69.91 | 70.36 | 69.73 | 70.22 | 5,152,297 | +1.00(+1.45%) |
Jul 09, 2015 | 69.62 | 69.93 | 69.16 | 69.22 | 6,556,273 | +0.29(+0.42%) |
Jul 08, 2015 | 69.71 | 69.88 | 68.84 | 68.93 | 7,549,046 | -1.34(-1.90%) |
Jul 07, 2015 | 69.73 | 70.28 | 68.89 | 70.27 | 7,556,292 | +0.61(+0.87%) |
Jul 06, 2015 | 69.32 | 70.13 | 69.17 | 69.66 | 4,479,110 | -0.14(-0.19%) |
Jul 02, 2015 | 70.14 | 69.80 | 69.80 | 69.80 | 6,922,626 | -0.14(-0.19%) |