Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 57.18 | 57.68 | 56.78 | 57.52 | 30,590,878 | +1.17(+2.08%) |
Sep 29, 2015 | 55.98 | 57.30 | 55.64 | 56.34 | 36,590,784 | +0.51(+0.92%) |
Sep 28, 2015 | 57.71 | 57.84 | 55.34 | 55.83 | 76,540,224 | -2.25(-3.87%) |
Sep 25, 2015 | 60.19 | 60.37 | 57.62 | 58.08 | 35,666,936 | -1.63(-2.73%) |
Sep 24, 2015 | 59.83 | 60.07 | 59.04 | 59.71 | 23,104,676 | -0.62(-1.02%) |
Sep 23, 2015 | 60.44 | 60.89 | 60.02 | 60.33 | 11,030,101 | -0.06(-0.10%) |
Sep 22, 2015 | 59.93 | 60.49 | 59.71 | 60.39 | 33,663,552 | -0.37(-0.61%) |
Sep 21, 2015 | 62.00 | 62.15 | 60.35 | 60.76 | 27,475,372 | -0.82(-1.33%) |
Sep 18, 2015 | 61.67 | 62.24 | 61.49 | 61.58 | 27,309,456 | -0.95(-1.53%) |
Sep 17, 2015 | 61.91 | 63.39 | 61.91 | 62.53 | 22,128,908 | +0.56(+0.91%) |
Sep 16, 2015 | 61.82 | 62.08 | 61.36 | 61.97 | 13,872,193 | +0.17(+0.28%) |
Sep 15, 2015 | 61.23 | 61.95 | 61.00 | 61.80 | 9,724,651 | +0.87(+1.43%) |
Sep 14, 2015 | 61.13 | 61.24 | 60.65 | 60.92 | 7,202,543 | -0.19(-0.31%) |
Sep 11, 2015 | 60.47 | 61.14 | 60.30 | 61.12 | 8,821,421 | +0.39(+0.64%) |
Sep 10, 2015 | 60.17 | 61.18 | 59.98 | 60.73 | 20,009,300 | +0.58(+0.96%) |
Sep 09, 2015 | 61.80 | 61.84 | 59.99 | 60.15 | 14,358,291 | -0.94(-1.54%) |
Sep 08, 2015 | 60.52 | 61.18 | 60.15 | 61.09 | 13,518,633 | +1.66(+2.80%) |
Sep 04, 2015 | 59.26 | 59.43 | 59.43 | 59.43 | 19,170,482 | -0.75(-1.25%) |
Sep 03, 2015 | 60.96 | 61.30 | 60.04 | 60.18 | 16,272,199 | -0.43(-0.71%) |
Sep 02, 2015 | 60.38 | 60.61 | 59.63 | 60.61 | 14,436,542 | +1.22(+2.05%) |
Sep 01, 2015 | 59.39 | 60.36 | 59.12 | 59.39 | 25,105,572 | -1.60(-2.62%) |
Aug 31, 2015 | 61.85 | 62.39 | 60.84 | 60.99 | 17,500,376 | -1.13(-1.82%) |
Aug 28, 2015 | 62.17 | 62.51 | 61.63 | 62.13 | 11,609,605 | -0.35(-0.57%) |
Aug 27, 2015 | 62.08 | 62.57 | 61.17 | 62.48 | 21,599,486 | +1.19(+1.95%) |
Aug 26, 2015 | 60.43 | 61.35 | 58.99 | 61.29 | 30,181,614 | +2.48(+4.22%) |
Aug 25, 2015 | 61.26 | 61.73 | 58.72 | 58.80 | 20,668,080 | -0.60(-1.01%) |
Aug 24, 2015 | 58.31 | 61.50 | 49.00 | 59.40 | 38,918,468 | -2.64(-4.25%) |
Aug 21, 2015 | 63.36 | 63.90 | 62.03 | 62.04 | 27,746,162 | -1.96(-3.06%) |
Aug 20, 2015 | 65.03 | 65.28 | 64.00 | 64.00 | 15,015,739 | -1.52(-2.32%) |
Aug 19, 2015 | 65.43 | 65.97 | 65.05 | 65.52 | 11,638,199 | -0.27(-0.41%) |
Aug 18, 2015 | 65.81 | 66.15 | 65.68 | 65.79 | 6,316,896 | -0.10(-0.14%) |
Aug 17, 2015 | 65.01 | 65.90 | 64.75 | 65.88 | 6,698,260 | +0.66(+1.01%) |
Aug 14, 2015 | 64.86 | 65.26 | 64.72 | 65.23 | 6,360,874 | +0.18(+0.28%) |
Aug 13, 2015 | 65.24 | 65.48 | 64.88 | 65.04 | 7,314,733 | -0.15(-0.23%) |
Aug 12, 2015 | 64.65 | 65.26 | 63.94 | 65.19 | 11,170,786 | +0.04(+0.07%) |
Aug 11, 2015 | 65.25 | 65.49 | 64.82 | 65.15 | 9,147,139 | -0.55(-0.84%) |
Aug 10, 2015 | 65.39 | 65.99 | 65.39 | 65.70 | 9,189,036 | +0.53(+0.81%) |
Aug 07, 2015 | 65.27 | 65.39 | 64.49 | 65.17 | 12,554,984 | -0.11(-0.17%) |
Aug 06, 2015 | 66.80 | 66.86 | 65.22 | 65.29 | 15,437,767 | -1.45(-2.18%) |
Aug 05, 2015 | 66.59 | 66.85 | 66.48 | 66.74 | 6,230,596 | +0.55(+0.84%) |
Aug 04, 2015 | 66.55 | 66.58 | 65.98 | 66.19 | 12,456,710 | -0.03(-0.05%) |
Aug 03, 2015 | 66.34 | 66.54 | 65.77 | 66.22 | 9,763,073 | -0.05(-0.08%) |
Jul 31, 2015 | 66.14 | 66.57 | 66.10 | 66.27 | 9,141,834 | +0.38(+0.58%) |
Jul 30, 2015 | 65.93 | 66.05 | 65.38 | 65.89 | 6,217,271 | -0.10(-0.14%) |
Jul 29, 2015 | 66.16 | 66.29 | 65.71 | 65.99 | 10,825,374 | +0.11(+0.17%) |
Jul 28, 2015 | 65.07 | 65.89 | 64.74 | 65.87 | 13,226,747 | +1.17(+1.81%) |
Jul 27, 2015 | 64.61 | 64.84 | 64.37 | 64.71 | 12,755,342 | -0.06(-0.09%) |
Jul 24, 2015 | 65.76 | 65.80 | 64.65 | 64.77 | 15,289,458 | -1.66(-2.50%) |
Jul 23, 2015 | 66.79 | 66.93 | 66.30 | 66.43 | 6,561,359 | -0.24(-0.36%) |
Jul 22, 2015 | 66.34 | 66.73 | 66.24 | 66.67 | 6,662,972 | +0.15(+0.22%) |
Jul 21, 2015 | 66.79 | 66.96 | 66.22 | 66.52 | 9,407,542 | -0.29(-0.44%) |
Jul 20, 2015 | 66.69 | 66.97 | 66.62 | 66.82 | 4,478,024 | +0.22(+0.32%) |
Jul 17, 2015 | 66.67 | 66.69 | 66.33 | 66.60 | 4,481,603 | -0.15(-0.22%) |
Jul 16, 2015 | 66.68 | 66.84 | 66.49 | 66.75 | 5,904,704 | +0.31(+0.47%) |
Jul 15, 2015 | 66.56 | 66.85 | 66.25 | 66.44 | 8,083,980 | +0.09(+0.13%) |
Jul 14, 2015 | 65.73 | 66.44 | 65.58 | 66.35 | 6,739,799 | +0.66(+1.00%) |
Jul 13, 2015 | 65.61 | 65.83 | 65.42 | 65.69 | 9,031,860 | +0.55(+0.85%) |
Jul 10, 2015 | 65.08 | 65.22 | 64.71 | 65.14 | 9,314,265 | +0.87(+1.35%) |
Jul 09, 2015 | 64.62 | 64.78 | 64.24 | 64.27 | 7,690,654 | +0.35(+0.54%) |
Jul 08, 2015 | 64.52 | 64.72 | 63.91 | 63.93 | 15,110,501 | -1.12(-1.72%) |
Jul 07, 2015 | 64.82 | 65.04 | 63.93 | 65.04 | 12,311,653 | +0.31(+0.48%) |
Jul 06, 2015 | 64.15 | 65.13 | 64.15 | 64.73 | 10,808,673 | -0.03(-0.04%) |
Jul 02, 2015 | 65.21 | 64.76 | 64.76 | 64.76 | 6,562,936 | -0.30(-0.47%) |