Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 61.02 | 61.02 | 60.21 | 60.21 | 14,521 | -0.27(-0.45%) |
Sep 29, 2015 | 61.02 | 61.03 | 60.12 | 60.48 | 5,065 | -2.89(-4.56%) |
Sep 28, 2015 | 64.05 | 64.05 | 63.37 | 63.37 | 2,997 | -0.80(-1.25%) |
Sep 25, 2015 | 64.58 | 64.58 | 64.01 | 64.17 | 4,199 | +0.67(+1.06%) |
Sep 24, 2015 | 63.41 | 64.11 | 63.41 | 63.50 | 1,674 | +0.98(+1.57%) |
Sep 23, 2015 | 62.91 | 63.26 | 62.31 | 62.52 | 11,427 | +0.03(+0.05%) |
Sep 22, 2015 | 63.48 | 63.48 | 62.05 | 62.49 | 4,326 | -1.41(-2.21%) |
Sep 21, 2015 | 64.04 | 64.04 | 63.90 | 63.90 | 5,537 | -0.20(-0.31%) |
Sep 18, 2015 | 64.47 | 64.75 | 64.10 | 64.10 | 2,069 | -1.06(-1.63%) |
Sep 17, 2015 | 64.64 | 65.61 | 64.40 | 65.16 | 6,938 | +0.27(+0.42%) |
Sep 16, 2015 | 64.94 | 64.94 | 64.26 | 64.89 | 3,052 | +0.66(+1.03%) |
Sep 15, 2015 | 64.39 | 64.56 | 64.00 | 64.23 | 3,489 | -1.03(-1.59%) |
Sep 14, 2015 | 64.66 | 65.62 | 64.51 | 65.27 | 4,502 | -0.26(-0.40%) |
Sep 11, 2015 | 64.40 | 65.53 | 64.40 | 65.53 | 3,459 | -0.60(-0.91%) |
Sep 10, 2015 | 65.46 | 66.13 | 64.65 | 66.13 | 19,443 | +2.33(+3.65%) |
Sep 09, 2015 | 64.57 | 64.77 | 63.80 | 63.80 | 3,656 | -0.85(-1.31%) |
Sep 08, 2015 | 64.50 | 64.93 | 63.86 | 64.65 | 3,852 | +1.52(+2.41%) |
Sep 04, 2015 | 63.13 | 63.13 | 63.13 | 0 | -0.89(-1.39%) | |
Sep 03, 2015 | 64.02 | 64.02 | 64.02 | 64.02 | 837 | -0.12(-0.19%) |
Sep 02, 2015 | 63.43 | 64.14 | 63.13 | 64.14 | 10,898 | +2.39(+3.87%) |
Sep 01, 2015 | 62.41 | 63.50 | 61.72 | 61.75 | 58,020 | -2.79(-4.32%) |
Aug 31, 2015 | 64.78 | 64.80 | 64.54 | 64.54 | 2,085 | -0.52(-0.80%) |
Aug 28, 2015 | 64.25 | 65.06 | 64.25 | 65.06 | 3,145 | +1.88(+2.98%) |
Aug 27, 2015 | 62.96 | 63.89 | 62.79 | 63.18 | 5,216 | +0.74(+1.19%) |
Aug 26, 2015 | 63.20 | 63.20 | 61.40 | 62.44 | 3,572 | -1.65(-2.57%) |
Aug 25, 2015 | 64.67 | 64.74 | 63.26 | 64.09 | 6,828 | +1.89(+3.04%) |
Aug 24, 2015 | 61.64 | 62.64 | 60.65 | 62.20 | 8,610 | -1.35(-2.12%) |
Aug 21, 2015 | 64.74 | 64.74 | 63.55 | 63.55 | 2,664 | -2.23(-3.39%) |
Aug 20, 2015 | 66.37 | 66.37 | 65.74 | 65.78 | 2,797 | -0.79(-1.19%) |
Aug 19, 2015 | 66.94 | 66.94 | 66.52 | 66.57 | 10,917 | +1.64(+2.53%) |
Aug 18, 2015 | 66.16 | 66.16 | 64.93 | 64.93 | 6,158 | -1.07(-1.63%) |
Aug 17, 2015 | 65.87 | 66.00 | 65.87 | 66.00 | 2,139 | +0.22(+0.33%) |
Aug 14, 2015 | 65.46 | 65.78 | 65.46 | 65.78 | 1,939 | +1.27(+1.98%) |
Aug 13, 2015 | 64.20 | 64.51 | 64.08 | 64.51 | 3,886 | +1.18(+1.86%) |
Aug 12, 2015 | 63.33 | 63.33 | 63.33 | 63.33 | 945 | -1.76(-2.70%) |
Aug 11, 2015 | 65.00 | 65.09 | 64.59 | 65.09 | 4,197 | -0.78(-1.18%) |
Aug 10, 2015 | 65.34 | 66.33 | 65.34 | 65.87 | 2,522 | +1.04(+1.60%) |
Aug 07, 2015 | 64.83 | 64.83 | 64.83 | 64.83 | 903 | +0.38(+0.58%) |
Aug 06, 2015 | 64.32 | 64.76 | 64.32 | 64.46 | 1,218 | +0.61(+0.96%) |
Aug 05, 2015 | 63.80 | 64.07 | 63.74 | 63.85 | 2,504 | +0.39(+0.61%) |
Aug 04, 2015 | 63.14 | 63.46 | 62.79 | 63.46 | 3,817 | +0.72(+1.14%) |
Aug 03, 2015 | 63.63 | 63.63 | 62.52 | 62.74 | 16,466 | -1.21(-1.88%) |
Jul 31, 2015 | 63.85 | 63.95 | 63.62 | 63.95 | 26,525 | +2.28(+3.70%) |
Jul 30, 2015 | 61.75 | 62.23 | 61.63 | 61.67 | 22,710 | +0.11(+0.18%) |
Jul 29, 2015 | 61.69 | 61.77 | 61.38 | 61.56 | 5,573 | +0.71(+1.17%) |
Jul 28, 2015 | 60.37 | 60.85 | 60.21 | 60.85 | 4,777 | +1.64(+2.77%) |
Jul 27, 2015 | 59.49 | 59.49 | 59.21 | 59.21 | 1,836 | -0.87(-1.45%) |
Jul 24, 2015 | 60.08 | 60.08 | 60.08 | 60.08 | 1,115 | -0.87(-1.43%) |
Jul 23, 2015 | 61.43 | 61.43 | 60.95 | 60.95 | 7,180 | +0.05(+0.08%) |
Jul 22, 2015 | 60.55 | 61.51 | 60.40 | 60.90 | 39,424 | +0.30(+0.49%) |
Jul 21, 2015 | 61.42 | 61.42 | 60.26 | 60.60 | 3,084 | -1.28(-2.07%) |
Jul 20, 2015 | 62.02 | 62.05 | 61.53 | 61.88 | 6,738 | +0.30(+0.50%) |
Jul 17, 2015 | 61.98 | 61.98 | 61.56 | 61.58 | 1,016 | -1.12(-1.78%) |
Jul 16, 2015 | 62.54 | 62.70 | 62.27 | 62.70 | 1,835 | +0.45(+0.73%) |
Jul 15, 2015 | 62.23 | 62.51 | 61.95 | 62.24 | 5,058 | +0.27(+0.44%) |
Jul 14, 2015 | 61.93 | 62.29 | 61.92 | 61.97 | 2,189 | -0.34(-0.55%) |
Jul 13, 2015 | 62.33 | 62.33 | 61.99 | 62.31 | 2,347 | +0.53(+0.86%) |
Jul 10, 2015 | 61.34 | 61.78 | 61.34 | 61.78 | 883 | +2.28(+3.83%) |
Jul 09, 2015 | 60.48 | 60.48 | 59.50 | 59.50 | 4,186 | +2.29(+4.00%) |
Jul 08, 2015 | 57.21 | 57.21 | 57.21 | 57.21 | 808 | -4.39(-7.13%) |
Jul 07, 2015 | 61.43 | 61.64 | 60.80 | 61.60 | 3,239 | -1.32(-2.11%) |
Jul 06, 2015 | 62.57 | 63.40 | 62.48 | 62.92 | 2,662 | -0.48(-0.76%) |
Jul 02, 2015 | 63.41 | 63.41 | 63.41 | 0 | +0.55(+0.88%) |