Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 62.45 | 63.32 | 62.12 | 63.18 | 762,198 | +1.22(+1.98%) |
Sep 29, 2015 | 61.95 | 62.31 | 61.38 | 61.96 | 641,925 | +0.12(+0.20%) |
Sep 28, 2015 | 62.19 | 62.69 | 61.82 | 61.84 | 522,395 | -0.71(-1.13%) |
Sep 25, 2015 | 62.75 | 63.14 | 62.11 | 62.54 | 580,350 | +0.23(+0.36%) |
Sep 24, 2015 | 61.96 | 62.50 | 61.64 | 62.32 | 493,246 | +0.12(+0.20%) |
Sep 23, 2015 | 61.30 | 62.26 | 61.04 | 62.20 | 313,625 | +0.84(+1.37%) |
Sep 22, 2015 | 60.85 | 61.54 | 60.51 | 61.36 | 492,332 | -0.24(-0.38%) |
Sep 21, 2015 | 61.13 | 62.00 | 60.89 | 61.59 | 402,413 | +0.71(+1.16%) |
Sep 18, 2015 | 60.64 | 61.73 | 60.32 | 60.89 | 994,009 | -0.46(-0.75%) |
Sep 17, 2015 | 62.54 | 63.11 | 61.04 | 61.35 | 1,015,675 | -1.14(-1.82%) |
Sep 16, 2015 | 62.18 | 62.58 | 61.66 | 62.49 | 532,403 | +0.38(+0.61%) |
Sep 15, 2015 | 62.43 | 62.43 | 61.89 | 62.11 | 338,526 | +0.01(+0.02%) |
Sep 14, 2015 | 62.18 | 62.40 | 61.85 | 62.10 | 278,921 | -0.06(-0.09%) |
Sep 11, 2015 | 61.40 | 62.23 | 61.29 | 62.16 | 363,635 | +0.56(+0.90%) |
Sep 10, 2015 | 60.83 | 61.84 | 60.67 | 61.60 | 566,494 | +0.98(+1.62%) |
Sep 09, 2015 | 61.01 | 61.61 | 60.57 | 60.62 | 1,035,602 | -0.08(-0.14%) |
Sep 08, 2015 | 60.52 | 60.83 | 59.85 | 60.71 | 636,857 | +0.89(+1.48%) |
Sep 04, 2015 | 59.59 | 59.82 | 59.82 | 59.82 | 414,470 | -0.24(-0.39%) |
Sep 03, 2015 | 60.06 | 60.66 | 59.84 | 60.06 | 549,638 | -0.01(-0.02%) |
Sep 02, 2015 | 59.67 | 60.09 | 59.23 | 60.07 | 663,248 | +1.34(+2.28%) |
Sep 01, 2015 | 58.79 | 59.28 | 58.43 | 58.73 | 562,761 | -0.64(-1.07%) |
Aug 31, 2015 | 59.77 | 60.10 | 59.22 | 59.37 | 495,543 | -0.53(-0.88%) |
Aug 28, 2015 | 59.59 | 60.01 | 59.45 | 59.89 | 472,273 | +0.41(+0.69%) |
Aug 27, 2015 | 59.13 | 59.68 | 58.73 | 59.48 | 747,512 | +0.63(+1.07%) |
Aug 26, 2015 | 57.85 | 59.09 | 56.93 | 58.85 | 914,348 | +2.06(+3.62%) |
Aug 25, 2015 | 57.48 | 57.98 | 56.68 | 56.80 | 821,292 | +0.14(+0.25%) |
Aug 24, 2015 | 55.49 | 58.12 | 54.67 | 56.66 | 1,191,875 | -0.99(-1.71%) |
Aug 21, 2015 | 59.11 | 59.33 | 57.53 | 57.64 | 792,822 | -1.51(-2.55%) |
Aug 20, 2015 | 59.55 | 59.80 | 59.01 | 59.15 | 414,898 | -0.69(-1.14%) |
Aug 19, 2015 | 60.15 | 60.23 | 59.50 | 59.84 | 474,115 | -0.41(-0.69%) |
Aug 18, 2015 | 60.16 | 60.53 | 59.99 | 60.25 | 431,473 | -0.16(-0.26%) |
Aug 17, 2015 | 60.04 | 60.56 | 59.70 | 60.41 | 627,450 | -0.04(-0.06%) |
Aug 14, 2015 | 59.56 | 60.48 | 59.38 | 60.45 | 379,589 | +0.90(+1.51%) |
Aug 13, 2015 | 59.47 | 59.95 | 59.27 | 59.55 | 339,050 | +0.14(+0.24%) |
Aug 12, 2015 | 59.49 | 59.49 | 58.36 | 59.40 | 696,329 | -0.05(-0.08%) |
Aug 11, 2015 | 59.99 | 60.03 | 59.06 | 59.45 | 312,153 | -0.52(-0.86%) |
Aug 10, 2015 | 59.86 | 60.62 | 59.70 | 59.97 | 533,216 | +0.48(+0.80%) |
Aug 07, 2015 | 59.11 | 59.58 | 58.97 | 59.49 | 642,612 | +0.46(+0.78%) |
Aug 06, 2015 | 59.36 | 59.71 | 58.84 | 59.03 | 477,519 | -0.11(-0.19%) |
Aug 05, 2015 | 58.47 | 59.52 | 58.45 | 59.14 | 730,463 | +0.45(+0.77%) |
Aug 04, 2015 | 58.63 | 58.88 | 58.29 | 58.69 | 596,035 | +0.18(+0.30%) |
Aug 03, 2015 | 58.11 | 58.72 | 57.88 | 58.51 | 647,297 | +0.35(+0.60%) |
Jul 31, 2015 | 58.00 | 58.89 | 57.37 | 58.17 | 559,935 | +0.29(+0.50%) |
Jul 30, 2015 | 57.23 | 58.15 | 56.86 | 57.88 | 677,376 | +0.74(+1.30%) |
Jul 29, 2015 | 56.51 | 57.22 | 56.47 | 57.13 | 347,501 | +0.50(+0.88%) |
Jul 28, 2015 | 57.33 | 57.33 | 56.55 | 56.64 | 428,759 | -0.41(-0.72%) |
Jul 27, 2015 | 57.96 | 58.03 | 56.86 | 57.05 | 434,749 | -1.07(-1.84%) |
Jul 24, 2015 | 57.39 | 58.13 | 57.33 | 58.12 | 492,058 | +0.48(+0.83%) |
Jul 23, 2015 | 58.45 | 58.47 | 57.60 | 57.64 | 594,635 | -0.59(-1.02%) |
Jul 22, 2015 | 57.45 | 58.25 | 57.27 | 58.23 | 452,167 | +0.84(+1.47%) |
Jul 21, 2015 | 57.88 | 58.09 | 57.32 | 57.39 | 315,159 | -0.41(-0.71%) |
Jul 20, 2015 | 58.08 | 58.15 | 57.63 | 57.80 | 353,406 | -0.31(-0.53%) |
Jul 17, 2015 | 57.74 | 58.11 | 57.41 | 58.11 | 520,886 | +0.33(+0.57%) |
Jul 16, 2015 | 57.68 | 57.89 | 56.93 | 57.78 | 548,416 | +0.14(+0.24%) |
Jul 15, 2015 | 57.43 | 57.73 | 56.78 | 57.64 | 471,806 | +0.62(+1.09%) |
Jul 14, 2015 | 56.78 | 57.32 | 56.37 | 57.02 | 536,277 | +0.35(+0.61%) |
Jul 13, 2015 | 58.18 | 58.53 | 56.35 | 56.67 | 1,055,797 | -1.37(-2.36%) |
Jul 10, 2015 | 57.79 | 58.09 | 57.39 | 58.04 | 475,706 | +0.90(+1.58%) |
Jul 09, 2015 | 56.99 | 57.70 | 56.86 | 57.14 | 509,368 | +0.53(+0.93%) |
Jul 08, 2015 | 56.33 | 56.76 | 56.24 | 56.62 | 809,338 | +0.09(+0.17%) |
Jul 07, 2015 | 56.84 | 56.98 | 55.67 | 56.52 | 626,480 | -0.15(-0.27%) |
Jul 06, 2015 | 55.43 | 56.67 | 55.07 | 56.67 | 1,046,272 | +0.90(+1.62%) |
Jul 02, 2015 | 55.27 | 55.77 | 55.77 | 55.77 | 905,523 | +0.89(+1.62%) |