Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 68.05 | 68.73 | 67.03 | 68.04 | 3,093,448 | +0.84(+1.24%) |
Sep 29, 2015 | 67.68 | 68.31 | 65.69 | 67.20 | 6,662,459 | -0.32(-0.47%) |
Sep 28, 2015 | 67.61 | 69.31 | 67.21 | 67.52 | 6,050,780 | +0.07(+0.11%) |
Sep 25, 2015 | 66.96 | 67.88 | 66.90 | 67.45 | 2,577,759 | +0.98(+1.47%) |
Sep 24, 2015 | 67.40 | 67.73 | 66.22 | 66.47 | 3,934,676 | -1.38(-2.03%) |
Sep 23, 2015 | 67.98 | 68.40 | 67.70 | 67.85 | 3,844,908 | -0.08(-0.12%) |
Sep 22, 2015 | 67.87 | 68.36 | 66.63 | 67.93 | 4,056,549 | -0.64(-0.93%) |
Sep 21, 2015 | 70.28 | 70.31 | 68.34 | 68.57 | 4,798,087 | -0.58(-0.84%) |
Sep 18, 2015 | 66.81 | 69.27 | 66.81 | 69.15 | 8,700,692 | +1.46(+2.16%) |
Sep 17, 2015 | 67.86 | 68.64 | 66.96 | 67.69 | 8,638,651 | -0.31(-0.46%) |
Sep 16, 2015 | 66.14 | 68.27 | 65.81 | 68.00 | 24,869,910 | +8.47(+14.23%) |
Sep 15, 2015 | 56.89 | 59.59 | 56.41 | 59.53 | 4,690,660 | +2.91(+5.14%) |
Sep 14, 2015 | 56.83 | 57.00 | 56.42 | 56.62 | 1,643,793 | -0.21(-0.37%) |
Sep 11, 2015 | 56.52 | 56.86 | 55.95 | 56.83 | 1,839,626 | +0.07(+0.13%) |
Sep 10, 2015 | 56.13 | 57.12 | 55.77 | 56.76 | 1,886,033 | +0.67(+1.20%) |
Sep 09, 2015 | 57.20 | 57.29 | 55.95 | 56.09 | 1,783,854 | -0.70(-1.23%) |
Sep 08, 2015 | 55.93 | 56.88 | 55.74 | 56.79 | 2,507,095 | +1.66(+3.00%) |
Sep 04, 2015 | 54.47 | 55.13 | 55.13 | 55.13 | 1,947,696 | +0.25(+0.46%) |
Sep 03, 2015 | 54.80 | 55.67 | 54.68 | 54.88 | 1,959,963 | +0.13(+0.24%) |
Sep 02, 2015 | 54.88 | 55.05 | 53.90 | 54.74 | 1,643,921 | +0.41(+0.75%) |
Sep 01, 2015 | 54.77 | 55.17 | 54.10 | 54.34 | 2,225,259 | -1.47(-2.63%) |
Aug 31, 2015 | 54.95 | 56.36 | 54.93 | 55.80 | 2,213,072 | +0.78(+1.41%) |
Aug 28, 2015 | 54.77 | 55.23 | 54.62 | 55.02 | 1,400,360 | +0.03(+0.06%) |
Aug 27, 2015 | 54.93 | 55.77 | 54.20 | 54.99 | 1,948,498 | +0.34(+0.63%) |
Aug 26, 2015 | 54.50 | 54.74 | 52.96 | 54.65 | 2,691,993 | +1.22(+2.29%) |
Aug 25, 2015 | 55.75 | 55.88 | 53.38 | 53.43 | 3,314,262 | -1.06(-1.94%) |
Aug 24, 2015 | 54.52 | 55.73 | 52.38 | 54.48 | 6,153,376 | -2.87(-5.00%) |
Aug 21, 2015 | 58.54 | 58.71 | 57.35 | 57.35 | 2,616,262 | -1.65(-2.79%) |
Aug 20, 2015 | 59.64 | 59.69 | 58.99 | 59.00 | 1,973,445 | -1.16(-1.92%) |
Aug 19, 2015 | 59.79 | 60.44 | 59.38 | 60.15 | 2,086,773 | +0.11(+0.18%) |
Aug 18, 2015 | 59.96 | 60.92 | 59.92 | 60.05 | 1,900,815 | +0.03(+0.05%) |
Aug 17, 2015 | 58.41 | 60.04 | 58.24 | 60.01 | 2,234,083 | +1.31(+2.23%) |
Aug 14, 2015 | 58.61 | 58.86 | 58.06 | 58.70 | 831,378 | +0.01(+0.01%) |
Aug 13, 2015 | 59.15 | 59.34 | 58.58 | 58.69 | 1,018,060 | -0.50(-0.84%) |
Aug 12, 2015 | 58.97 | 59.35 | 58.75 | 59.19 | 1,365,866 | -0.24(-0.40%) |
Aug 11, 2015 | 59.14 | 59.73 | 58.86 | 59.43 | 1,898,969 | -0.19(-0.32%) |
Aug 10, 2015 | 60.18 | 60.35 | 59.41 | 59.62 | 1,518,547 | -0.20(-0.33%) |
Aug 07, 2015 | 60.23 | 60.23 | 59.33 | 59.82 | 2,069,215 | -0.63(-1.04%) |
Aug 06, 2015 | 59.25 | 60.73 | 58.86 | 60.45 | 4,688,248 | +2.75(+4.76%) |
Aug 05, 2015 | 57.28 | 57.94 | 57.17 | 57.70 | 4,210,654 | +0.67(+1.18%) |
Aug 04, 2015 | 57.54 | 57.57 | 56.93 | 57.03 | 2,073,482 | -0.48(-0.84%) |
Aug 03, 2015 | 58.28 | 58.47 | 57.10 | 57.51 | 2,017,562 | -0.79(-1.35%) |
Jul 31, 2015 | 57.53 | 58.36 | 57.27 | 58.30 | 1,803,419 | +0.88(+1.53%) |
Jul 30, 2015 | 57.01 | 57.51 | 56.61 | 57.42 | 1,461,385 | +0.02(+0.04%) |
Jul 29, 2015 | 57.03 | 57.53 | 56.63 | 57.40 | 2,796,187 | +0.93(+1.65%) |
Jul 28, 2015 | 56.73 | 56.76 | 55.91 | 56.47 | 1,641,203 | -0.19(-0.33%) |
Jul 27, 2015 | 56.64 | 56.79 | 55.86 | 56.65 | 1,723,452 | -0.37(-0.66%) |
Jul 24, 2015 | 57.73 | 57.85 | 56.77 | 57.03 | 878,681 | -0.67(-1.16%) |
Jul 23, 2015 | 58.05 | 58.05 | 57.60 | 57.70 | 1,429,696 | -0.44(-0.76%) |
Jul 22, 2015 | 58.06 | 58.61 | 57.98 | 58.14 | 908,312 | +0.03(+0.06%) |
Jul 21, 2015 | 58.45 | 58.93 | 57.88 | 58.10 | 842,541 | -0.33(-0.56%) |
Jul 20, 2015 | 58.33 | 58.70 | 58.20 | 58.43 | 1,017,453 | +0.06(+0.10%) |
Jul 17, 2015 | 58.49 | 58.80 | 58.12 | 58.37 | 2,348,445 | -0.43(-0.73%) |
Jul 16, 2015 | 58.82 | 58.97 | 58.64 | 58.80 | 963,121 | +0.41(+0.70%) |
Jul 15, 2015 | 58.47 | 58.72 | 57.99 | 58.40 | 1,319,523 | +0.03(+0.06%) |
Jul 14, 2015 | 58.84 | 58.84 | 58.17 | 58.36 | 1,365,590 | -0.43(-0.73%) |
Jul 13, 2015 | 58.17 | 58.97 | 57.95 | 58.80 | 2,061,502 | +0.88(+1.52%) |
Jul 10, 2015 | 58.68 | 58.89 | 57.69 | 57.92 | 1,120,568 | -0.08(-0.14%) |
Jul 09, 2015 | 57.98 | 58.42 | 57.57 | 58.00 | 2,453,816 | +0.90(+1.57%) |
Jul 08, 2015 | 57.27 | 57.98 | 56.86 | 57.10 | 2,294,840 | -0.06(-0.10%) |
Jul 07, 2015 | 56.53 | 57.31 | 55.81 | 57.16 | 1,620,908 | +0.60(+1.07%) |
Jul 06, 2015 | 56.54 | 56.68 | 56.21 | 56.56 | 2,094,560 | -0.52(-0.91%) |
Jul 02, 2015 | 57.06 | 57.08 | 57.08 | 57.08 | 1,293,630 | -0.15(-0.27%) |