Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 59.00 | 59.07 | 58.52 | 58.98 | 2,779,169 | +1.54(+2.68%) |
Sep 29, 2015 | 57.19 | 57.96 | 57.03 | 57.44 | 3,116,628 | -0.20(-0.35%) |
Sep 28, 2015 | 59.43 | 59.43 | 57.35 | 57.64 | 3,695,250 | -0.95(-1.62%) |
Sep 25, 2015 | 60.25 | 60.33 | 58.29 | 58.59 | 4,345,311 | -0.31(-0.53%) |
Sep 24, 2015 | 59.22 | 59.31 | 58.50 | 58.90 | 2,982,070 | -0.39(-0.66%) |
Sep 23, 2015 | 59.57 | 59.72 | 59.18 | 59.29 | 4,219,595 | -0.27(-0.45%) |
Sep 22, 2015 | 59.92 | 60.09 | 59.11 | 59.56 | 4,255,084 | -1.94(-3.16%) |
Sep 21, 2015 | 62.53 | 62.64 | 61.25 | 61.51 | 2,584,747 | -0.51(-0.82%) |
Sep 18, 2015 | 62.30 | 62.80 | 61.90 | 62.01 | 2,205,059 | -0.84(-1.34%) |
Sep 17, 2015 | 62.26 | 63.49 | 62.26 | 62.85 | 1,706,703 | +0.15(+0.24%) |
Sep 16, 2015 | 62.27 | 62.83 | 62.10 | 62.71 | 2,659,100 | +0.87(+1.40%) |
Sep 15, 2015 | 61.47 | 61.92 | 61.33 | 61.84 | 1,652,309 | +0.49(+0.79%) |
Sep 14, 2015 | 61.42 | 61.51 | 61.03 | 61.35 | 1,656,169 | -0.60(-0.96%) |
Sep 11, 2015 | 61.04 | 61.97 | 61.04 | 61.95 | 1,356,196 | +0.18(+0.29%) |
Sep 10, 2015 | 61.92 | 62.22 | 61.60 | 61.77 | 2,858,392 | +0.30(+0.48%) |
Sep 09, 2015 | 62.89 | 62.95 | 61.38 | 61.47 | 2,204,105 | -0.28(-0.45%) |
Sep 08, 2015 | 61.58 | 61.85 | 61.15 | 61.75 | 2,125,977 | +1.08(+1.79%) |
Sep 04, 2015 | 60.68 | 60.67 | 60.67 | 60.67 | 3,530,715 | -0.52(-0.85%) |
Sep 03, 2015 | 61.75 | 61.86 | 61.05 | 61.19 | 3,363,222 | -0.15(-0.25%) |
Sep 02, 2015 | 60.75 | 61.35 | 60.52 | 61.34 | 5,424,453 | +0.59(+0.97%) |
Sep 01, 2015 | 61.10 | 61.31 | 60.57 | 60.75 | 2,893,930 | -1.63(-2.61%) |
Aug 31, 2015 | 62.87 | 63.05 | 62.26 | 62.38 | 3,361,067 | -0.73(-1.15%) |
Aug 28, 2015 | 62.53 | 63.16 | 62.44 | 63.10 | 2,312,160 | -0.19(-0.29%) |
Aug 27, 2015 | 62.82 | 63.50 | 62.53 | 63.29 | 3,112,073 | +0.97(+1.55%) |
Aug 26, 2015 | 62.58 | 62.60 | 60.77 | 62.32 | 8,430,015 | +1.28(+2.09%) |
Aug 25, 2015 | 63.23 | 63.24 | 60.95 | 61.04 | 4,178,089 | +0.21(+0.35%) |
Aug 24, 2015 | 60.84 | 62.86 | 59.04 | 60.83 | 8,448,006 | -1.76(-2.82%) |
Aug 21, 2015 | 63.75 | 64.18 | 62.58 | 62.60 | 3,098,473 | -1.98(-3.07%) |
Aug 20, 2015 | 65.41 | 65.52 | 64.57 | 64.58 | 1,587,274 | -1.51(-2.28%) |
Aug 19, 2015 | 66.04 | 66.32 | 65.60 | 66.09 | 1,352,393 | -0.14(-0.21%) |
Aug 18, 2015 | 66.32 | 66.46 | 66.07 | 66.23 | 1,483,212 | -0.04(-0.07%) |
Aug 17, 2015 | 65.79 | 66.34 | 65.48 | 66.27 | 1,611,051 | +0.52(+0.79%) |
Aug 14, 2015 | 65.74 | 65.83 | 65.47 | 65.75 | 1,570,859 | +0.21(+0.32%) |
Aug 13, 2015 | 65.55 | 65.73 | 65.30 | 65.54 | 1,562,775 | +0.06(+0.10%) |
Aug 12, 2015 | 65.24 | 65.57 | 64.62 | 65.48 | 2,293,469 | -0.03(-0.05%) |
Aug 11, 2015 | 66.11 | 66.16 | 65.31 | 65.51 | 1,779,330 | -0.58(-0.87%) |
Aug 10, 2015 | 65.57 | 66.24 | 65.56 | 66.09 | 1,168,560 | +0.51(+0.77%) |
Aug 07, 2015 | 65.29 | 65.63 | 65.00 | 65.58 | 1,726,414 | -0.08(-0.12%) |
Aug 06, 2015 | 66.29 | 66.38 | 65.49 | 65.66 | 2,071,230 | -0.59(-0.89%) |
Aug 05, 2015 | 66.00 | 66.50 | 65.98 | 66.25 | 3,215,384 | -0.21(-0.31%) |
Aug 04, 2015 | 66.84 | 66.91 | 66.29 | 66.45 | 3,254,006 | -0.51(-0.76%) |
Aug 03, 2015 | 67.03 | 67.06 | 66.48 | 66.96 | 2,998,254 | +0.39(+0.59%) |
Jul 31, 2015 | 67.05 | 67.21 | 66.48 | 66.57 | 2,302,122 | +0.37(+0.55%) |
Jul 30, 2015 | 66.13 | 66.32 | 65.67 | 66.20 | 1,525,087 | -0.33(-0.49%) |
Jul 29, 2015 | 66.47 | 66.72 | 66.40 | 66.53 | 2,325,988 | +0.58(+0.88%) |
Jul 28, 2015 | 65.59 | 65.97 | 65.28 | 65.95 | 2,171,404 | +0.80(+1.23%) |
Jul 27, 2015 | 65.75 | 65.77 | 65.00 | 65.15 | 2,639,665 | -0.17(-0.26%) |
Jul 24, 2015 | 66.28 | 66.35 | 65.18 | 65.32 | 2,028,045 | -0.80(-1.21%) |
Jul 23, 2015 | 66.48 | 66.48 | 65.88 | 66.12 | 4,065,252 | +1.12(+1.73%) |
Jul 22, 2015 | 65.90 | 65.95 | 64.80 | 65.00 | 4,750,343 | -1.55(-2.32%) |
Jul 21, 2015 | 67.10 | 67.23 | 66.01 | 66.54 | 4,868,238 | -1.55(-2.27%) |
Jul 20, 2015 | 68.48 | 68.55 | 67.81 | 68.09 | 3,472,410 | +0.20(+0.29%) |
Jul 17, 2015 | 67.47 | 67.89 | 67.45 | 67.89 | 1,937,567 | -0.01(-0.01%) |
Jul 16, 2015 | 67.74 | 68.08 | 67.65 | 67.90 | 2,597,473 | +1.00(+1.50%) |
Jul 15, 2015 | 67.47 | 67.51 | 66.74 | 66.90 | 3,265,760 | -1.07(-1.57%) |
Jul 14, 2015 | 67.47 | 68.01 | 67.33 | 67.96 | 2,856,676 | +1.16(+1.74%) |
Jul 13, 2015 | 67.10 | 67.15 | 66.57 | 66.80 | 3,625,420 | +0.57(+0.86%) |
Jul 10, 2015 | 66.65 | 66.70 | 66.08 | 66.23 | 3,864,046 | +2.05(+3.20%) |
Jul 09, 2015 | 64.81 | 65.04 | 64.16 | 64.18 | 2,595,214 | +0.64(+1.00%) |
Jul 08, 2015 | 63.79 | 64.02 | 63.36 | 63.54 | 2,588,952 | -0.09(-0.14%) |
Jul 07, 2015 | 63.30 | 63.73 | 62.49 | 63.63 | 3,933,953 | +0.35(+0.56%) |
Jul 06, 2015 | 62.58 | 63.51 | 62.52 | 63.28 | 3,055,152 | -0.76(-1.18%) |
Jul 02, 2015 | 64.05 | 64.03 | 64.03 | 64.03 | 5,845,926 | +0.82(+1.30%) |