Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 64.95 | 65.27 | 63.96 | 65.27 | 9,934,865 | +1.06(+1.65%) |
Sep 29, 2015 | 63.27 | 64.37 | 62.97 | 64.21 | 12,087,949 | +1.25(+1.98%) |
Sep 28, 2015 | 65.77 | 65.85 | 62.81 | 62.97 | 16,286,294 | -3.27(-4.94%) |
Sep 25, 2015 | 66.71 | 66.96 | 65.79 | 66.24 | 8,277,904 | +0.42(+0.64%) |
Sep 24, 2015 | 65.92 | 66.18 | 65.25 | 65.82 | 8,971,737 | -0.67(-1.00%) |
Sep 23, 2015 | 65.74 | 66.66 | 65.50 | 66.48 | 11,371,990 | +0.66(+1.00%) |
Sep 22, 2015 | 65.59 | 65.96 | 64.94 | 65.83 | 12,159,838 | -0.50(-0.75%) |
Sep 21, 2015 | 66.17 | 66.83 | 65.80 | 66.32 | 13,613,796 | +0.93(+1.42%) |
Sep 18, 2015 | 65.42 | 66.35 | 65.32 | 65.39 | 15,483,173 | -1.10(-1.65%) |
Sep 17, 2015 | 66.81 | 67.77 | 66.06 | 66.49 | 8,176,255 | -0.03(-0.04%) |
Sep 16, 2015 | 66.01 | 66.63 | 65.64 | 66.52 | 8,759,129 | +0.45(+0.68%) |
Sep 15, 2015 | 66.04 | 66.29 | 65.13 | 66.07 | 7,430,444 | +0.47(+0.71%) |
Sep 14, 2015 | 66.27 | 66.34 | 65.23 | 65.60 | 7,533,809 | -0.70(-1.06%) |
Sep 11, 2015 | 65.46 | 66.35 | 65.08 | 66.30 | 6,885,805 | +0.50(+0.75%) |
Sep 10, 2015 | 65.12 | 66.20 | 65.09 | 65.81 | 7,731,067 | +0.59(+0.91%) |
Sep 09, 2015 | 66.29 | 66.88 | 65.06 | 65.22 | 9,628,426 | -0.87(-1.32%) |
Sep 08, 2015 | 66.29 | 66.54 | 65.17 | 66.09 | 8,520,821 | +1.28(+1.98%) |
Sep 04, 2015 | 64.93 | 64.80 | 64.80 | 64.80 | 10,105,854 | -1.16(-1.76%) |
Sep 03, 2015 | 66.01 | 66.61 | 65.58 | 65.97 | 9,642,443 | +0.73(+1.12%) |
Sep 02, 2015 | 65.54 | 65.54 | 64.37 | 65.24 | 9,836,605 | +0.62(+0.96%) |
Sep 01, 2015 | 65.04 | 65.96 | 64.19 | 64.62 | 12,263,437 | -2.19(-3.28%) |
Aug 31, 2015 | 67.38 | 67.55 | 66.36 | 66.81 | 8,871,844 | -1.09(-1.60%) |
Aug 28, 2015 | 67.56 | 68.09 | 67.09 | 67.90 | 6,842,329 | +0.06(+0.08%) |
Aug 27, 2015 | 67.41 | 67.92 | 66.34 | 67.84 | 9,735,152 | +1.60(+2.42%) |
Aug 26, 2015 | 65.00 | 66.52 | 63.62 | 66.24 | 13,039,751 | +3.49(+5.55%) |
Aug 25, 2015 | 67.18 | 67.28 | 62.50 | 62.75 | 15,457,229 | -1.30(-2.03%) |
Aug 24, 2015 | 60.12 | 66.58 | 56.22 | 64.05 | 22,357,904 | -2.65(-3.98%) |
Aug 21, 2015 | 67.93 | 68.98 | 66.49 | 66.71 | 16,810,978 | -2.59(-3.73%) |
Aug 20, 2015 | 68.93 | 69.84 | 68.22 | 69.29 | 12,882,628 | -0.42(-0.60%) |
Aug 19, 2015 | 69.53 | 70.24 | 69.03 | 69.71 | 6,282,520 | -0.07(-0.09%) |
Aug 18, 2015 | 69.58 | 70.02 | 69.35 | 69.78 | 6,750,467 | +0.06(+0.08%) |
Aug 17, 2015 | 69.34 | 69.75 | 68.87 | 69.72 | 3,661,391 | +0.18(+0.26%) |
Aug 14, 2015 | 69.20 | 69.71 | 68.82 | 69.55 | 4,121,041 | +0.27(+0.39%) |
Aug 13, 2015 | 68.81 | 69.74 | 68.76 | 69.27 | 6,394,745 | +0.37(+0.53%) |
Aug 12, 2015 | 68.28 | 69.19 | 67.83 | 68.91 | 8,170,587 | +0.28(+0.41%) |
Aug 11, 2015 | 69.05 | 69.48 | 68.50 | 68.63 | 6,922,539 | -0.95(-1.37%) |
Aug 10, 2015 | 70.06 | 70.33 | 69.09 | 69.58 | 6,609,400 | +0.16(+0.23%) |
Aug 07, 2015 | 68.93 | 69.52 | 68.59 | 69.42 | 6,931,762 | +0.59(+0.86%) |
Aug 06, 2015 | 70.44 | 70.55 | 68.81 | 68.83 | 8,301,478 | -1.31(-1.87%) |
Aug 05, 2015 | 71.14 | 71.26 | 70.09 | 70.14 | 7,456,620 | -0.27(-0.39%) |
Aug 04, 2015 | 70.66 | 71.17 | 70.19 | 70.41 | 7,436,858 | -0.47(-0.66%) |
Aug 03, 2015 | 70.71 | 71.13 | 70.17 | 70.88 | 6,211,516 | +0.40(+0.57%) |
Jul 31, 2015 | 71.52 | 71.57 | 70.46 | 70.48 | 9,114,326 | -0.97(-1.36%) |
Jul 30, 2015 | 70.99 | 71.81 | 70.39 | 71.45 | 6,955,605 | +0.35(+0.49%) |
Jul 29, 2015 | 70.11 | 71.50 | 69.85 | 71.11 | 14,694,917 | +1.19(+1.70%) |
Jul 28, 2015 | 69.51 | 70.33 | 69.09 | 69.92 | 10,747,185 | +0.82(+1.19%) |
Jul 27, 2015 | 69.49 | 69.89 | 68.84 | 69.10 | 11,003,623 | -0.88(-1.26%) |
Jul 24, 2015 | 71.83 | 71.96 | 69.60 | 69.97 | 22,657,806 | +2.85(+4.25%) |
Jul 23, 2015 | 67.54 | 67.59 | 66.61 | 67.12 | 11,401,398 | -0.21(-0.31%) |
Jul 22, 2015 | 67.30 | 67.50 | 67.00 | 67.33 | 6,737,807 | -0.05(-0.07%) |
Jul 21, 2015 | 68.14 | 68.18 | 67.13 | 67.37 | 11,672,086 | -0.64(-0.94%) |
Jul 20, 2015 | 66.69 | 68.29 | 66.63 | 68.01 | 10,900,737 | +1.70(+2.57%) |
Jul 17, 2015 | 65.86 | 66.38 | 65.75 | 66.31 | 6,721,156 | +0.29(+0.44%) |
Jul 16, 2015 | 65.89 | 66.04 | 65.46 | 66.02 | 6,961,151 | +0.51(+0.79%) |
Jul 15, 2015 | 65.61 | 65.75 | 65.19 | 65.50 | 4,816,886 | -0.07(-0.11%) |
Jul 14, 2015 | 65.46 | 65.76 | 64.99 | 65.58 | 6,024,029 | +0.54(+0.83%) |
Jul 13, 2015 | 64.60 | 65.11 | 64.55 | 65.04 | 7,303,480 | +1.03(+1.61%) |
Jul 10, 2015 | 63.59 | 64.12 | 63.53 | 64.01 | 5,462,560 | +1.28(+2.04%) |
Jul 09, 2015 | 63.29 | 63.56 | 62.70 | 62.72 | 5,171,285 | +0.30(+0.48%) |
Jul 08, 2015 | 62.69 | 62.98 | 62.35 | 62.43 | 6,385,389 | -0.97(-1.53%) |
Jul 07, 2015 | 63.72 | 63.80 | 62.24 | 63.40 | 6,949,008 | -0.33(-0.51%) |
Jul 06, 2015 | 63.19 | 63.73 | 63.01 | 63.73 | 5,634,087 | -0.11(-0.18%) |
Jul 02, 2015 | 63.75 | 63.84 | 63.84 | 63.84 | 5,401,457 | +0.36(+0.57%) |