Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 60.27 | 60.61 | 59.67 | 60.48 | 5,342,705 | +0.76(+1.27%) |
Sep 29, 2015 | 60.22 | 61.02 | 59.28 | 59.72 | 6,160,040 | -0.41(-0.69%) |
Sep 28, 2015 | 61.88 | 62.19 | 59.65 | 60.13 | 6,657,615 | -1.96(-3.15%) |
Sep 25, 2015 | 63.41 | 63.91 | 61.72 | 62.09 | 7,263,326 | -0.31(-0.50%) |
Sep 24, 2015 | 62.97 | 63.19 | 61.88 | 62.41 | 5,889,988 | -1.23(-1.93%) |
Sep 23, 2015 | 65.02 | 65.02 | 62.97 | 63.63 | 3,296,157 | +0.53(+0.84%) |
Sep 22, 2015 | 63.08 | 63.83 | 62.57 | 63.10 | 5,329,617 | -1.12(-1.74%) |
Sep 21, 2015 | 63.37 | 64.36 | 63.33 | 64.22 | 5,421,745 | +1.28(+2.03%) |
Sep 18, 2015 | 64.57 | 64.60 | 62.73 | 62.94 | 14,815,376 | -2.32(-3.56%) |
Sep 17, 2015 | 66.30 | 66.30 | 64.94 | 65.27 | 5,034,041 | -0.90(-1.35%) |
Sep 16, 2015 | 66.15 | 66.25 | 65.70 | 66.16 | 3,490,598 | -0.01(-0.01%) |
Sep 15, 2015 | 65.83 | 66.40 | 65.07 | 66.17 | 3,725,778 | +0.55(+0.83%) |
Sep 14, 2015 | 65.98 | 66.05 | 65.43 | 65.62 | 4,153,858 | -0.17(-0.25%) |
Sep 11, 2015 | 64.78 | 65.83 | 64.59 | 65.79 | 4,515,466 | +0.74(+1.14%) |
Sep 10, 2015 | 64.42 | 65.59 | 64.42 | 65.05 | 5,484,783 | +0.32(+0.49%) |
Sep 09, 2015 | 67.00 | 67.00 | 64.54 | 64.73 | 5,115,370 | -0.84(-1.28%) |
Sep 08, 2015 | 64.53 | 65.62 | 64.37 | 65.56 | 5,453,685 | +1.94(+3.04%) |
Sep 04, 2015 | 63.32 | 63.63 | 63.63 | 63.63 | 7,514,747 | -0.60(-0.94%) |
Sep 03, 2015 | 64.30 | 64.94 | 63.99 | 64.23 | 5,529,424 | +0.31(+0.49%) |
Sep 02, 2015 | 63.30 | 64.09 | 62.53 | 63.92 | 6,944,670 | +1.30(+2.08%) |
Sep 01, 2015 | 61.38 | 63.41 | 61.27 | 62.62 | 9,757,136 | -0.37(-0.59%) |
Aug 31, 2015 | 63.21 | 63.41 | 62.54 | 62.99 | 4,851,462 | -0.63(-1.00%) |
Aug 28, 2015 | 63.51 | 64.08 | 62.88 | 63.62 | 5,414,291 | -0.31(-0.49%) |
Aug 27, 2015 | 62.79 | 64.26 | 62.53 | 63.93 | 7,653,575 | +1.78(+2.86%) |
Aug 26, 2015 | 60.90 | 62.29 | 59.01 | 62.16 | 9,750,520 | +3.21(+5.44%) |
Aug 25, 2015 | 61.15 | 63.31 | 58.85 | 58.95 | 14,717,908 | -0.92(-1.54%) |
Aug 24, 2015 | 59.60 | 61.82 | 55.31 | 59.87 | 14,587,606 | -2.43(-3.90%) |
Aug 21, 2015 | 64.50 | 64.73 | 62.27 | 62.30 | 11,108,172 | -3.03(-4.63%) |
Aug 20, 2015 | 65.66 | 66.34 | 65.29 | 65.33 | 4,679,809 | -1.19(-1.79%) |
Aug 19, 2015 | 66.41 | 67.15 | 66.07 | 66.52 | 4,323,770 | -0.39(-0.58%) |
Aug 18, 2015 | 67.35 | 67.46 | 66.61 | 66.91 | 4,685,989 | -0.55(-0.82%) |
Aug 17, 2015 | 66.73 | 67.49 | 66.47 | 67.46 | 2,578,798 | +0.70(+1.05%) |
Aug 14, 2015 | 66.89 | 67.35 | 66.55 | 66.76 | 3,903,826 | -0.32(-0.48%) |
Aug 13, 2015 | 67.74 | 67.90 | 66.93 | 67.08 | 4,801,560 | -0.59(-0.88%) |
Aug 12, 2015 | 66.94 | 67.93 | 66.43 | 67.68 | 4,916,335 | +0.30(+0.44%) |
Aug 11, 2015 | 67.69 | 68.21 | 66.99 | 67.38 | 4,135,711 | -0.72(-1.06%) |
Aug 10, 2015 | 68.29 | 68.46 | 67.84 | 68.11 | 3,339,543 | +0.49(+0.72%) |
Aug 07, 2015 | 68.66 | 68.66 | 66.73 | 67.62 | 5,824,490 | -0.33(-0.48%) |
Aug 06, 2015 | 70.08 | 70.23 | 67.89 | 67.95 | 4,744,749 | -2.14(-3.05%) |
Aug 05, 2015 | 70.34 | 70.53 | 69.80 | 70.08 | 3,470,718 | +0.73(+1.06%) |
Aug 04, 2015 | 69.66 | 69.67 | 68.72 | 69.35 | 4,107,872 | -0.17(-0.25%) |
Aug 03, 2015 | 69.68 | 69.81 | 68.91 | 69.53 | 3,129,293 | -0.52(-0.75%) |
Jul 31, 2015 | 70.06 | 70.29 | 69.53 | 70.05 | 3,990,533 | +0.07(+0.09%) |
Jul 30, 2015 | 69.81 | 70.34 | 69.67 | 69.98 | 3,240,007 | -0.03(-0.04%) |
Jul 29, 2015 | 69.33 | 70.51 | 69.29 | 70.01 | 5,282,169 | +0.26(+0.37%) |
Jul 28, 2015 | 68.69 | 69.96 | 68.43 | 69.75 | 4,787,780 | +1.33(+1.95%) |
Jul 27, 2015 | 68.77 | 69.18 | 67.93 | 68.42 | 3,571,946 | -0.53(-0.77%) |
Jul 24, 2015 | 69.31 | 69.54 | 68.78 | 68.95 | 3,174,037 | -0.27(-0.39%) |
Jul 23, 2015 | 70.21 | 70.22 | 69.01 | 69.21 | 2,848,203 | -0.84(-1.20%) |
Jul 22, 2015 | 70.12 | 70.33 | 69.66 | 70.06 | 5,023,960 | +0.71(+1.02%) |
Jul 21, 2015 | 69.27 | 69.48 | 68.84 | 69.34 | 2,945,376 | +0.01(+0.01%) |
Jul 20, 2015 | 69.03 | 69.53 | 68.63 | 69.34 | 3,225,540 | -0.07(-0.10%) |
Jul 17, 2015 | 69.34 | 69.61 | 68.95 | 69.41 | 3,400,690 | -0.25(-0.35%) |
Jul 16, 2015 | 68.83 | 69.75 | 68.42 | 69.66 | 9,174,854 | +1.55(+2.28%) |
Jul 15, 2015 | 68.38 | 68.63 | 67.76 | 68.11 | 4,433,290 | -0.28(-0.40%) |
Jul 14, 2015 | 68.69 | 68.72 | 68.16 | 68.38 | 4,095,655 | -0.11(-0.16%) |
Jul 13, 2015 | 68.00 | 68.79 | 67.42 | 68.49 | 7,931,510 | +0.99(+1.47%) |
Jul 10, 2015 | 66.52 | 67.99 | 66.18 | 67.50 | 10,539,954 | +2.58(+3.98%) |
Jul 09, 2015 | 65.24 | 65.42 | 63.79 | 64.92 | 14,317,734 | +2.64(+4.24%) |
Jul 08, 2015 | 62.86 | 63.06 | 61.92 | 62.28 | 5,708,586 | -0.97(-1.54%) |
Jul 07, 2015 | 62.06 | 63.51 | 61.94 | 63.25 | 6,594,780 | +1.35(+2.18%) |
Jul 06, 2015 | 61.57 | 62.23 | 61.42 | 61.90 | 4,467,181 | -0.30(-0.49%) |
Jul 02, 2015 | 62.41 | 62.20 | 62.20 | 62.20 | 3,878,682 | +0.03(+0.05%) |