Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 62.64 | 65.15 | 61.49 | 64.87 | 254,715 | +2.95(+4.76%) |
Sep 29, 2015 | 62.65 | 64.00 | 60.16 | 61.92 | 231,817 | -0.86(-1.37%) |
Sep 28, 2015 | 66.33 | 66.33 | 62.22 | 62.78 | 180,823 | -3.80(-5.71%) |
Sep 25, 2015 | 67.33 | 67.44 | 66.10 | 66.58 | 126,718 | -0.31(-0.46%) |
Sep 24, 2015 | 67.10 | 67.10 | 65.71 | 66.89 | 199,645 | -0.90(-1.33%) |
Sep 23, 2015 | 65.09 | 67.86 | 64.80 | 67.79 | 200,082 | +2.99(+4.61%) |
Sep 22, 2015 | 66.41 | 66.48 | 64.66 | 64.80 | 189,422 | -2.12(-3.17%) |
Sep 21, 2015 | 67.29 | 68.15 | 66.60 | 66.92 | 125,802 | +0.32(+0.48%) |
Sep 18, 2015 | 67.15 | 68.16 | 66.36 | 66.60 | 266,728 | -1.34(-1.97%) |
Sep 17, 2015 | 68.79 | 69.06 | 67.82 | 67.94 | 190,827 | -0.60(-0.88%) |
Sep 16, 2015 | 68.99 | 69.04 | 68.31 | 68.54 | 122,643 | -0.25(-0.36%) |
Sep 15, 2015 | 68.99 | 69.45 | 67.85 | 68.79 | 177,105 | -0.21(-0.30%) |
Sep 14, 2015 | 69.27 | 70.39 | 68.74 | 69.00 | 238,730 | +0.06(+0.09%) |
Sep 11, 2015 | 68.42 | 69.62 | 68.23 | 68.94 | 144,511 | +0.45(+0.66%) |
Sep 10, 2015 | 68.69 | 69.41 | 67.95 | 68.49 | 161,688 | -0.41(-0.60%) |
Sep 09, 2015 | 69.06 | 69.64 | 68.05 | 68.90 | 243,768 | +0.22(+0.32%) |
Sep 08, 2015 | 67.50 | 69.30 | 67.50 | 68.68 | 187,136 | +2.23(+3.36%) |
Sep 04, 2015 | 65.45 | 66.45 | 66.45 | 66.45 | 103,600 | +0.18(+0.27%) |
Sep 03, 2015 | 66.68 | 66.87 | 65.86 | 66.27 | 168,761 | -0.21(-0.32%) |
Sep 02, 2015 | 65.62 | 66.50 | 64.30 | 66.48 | 139,998 | +1.65(+2.55%) |
Sep 01, 2015 | 65.28 | 65.81 | 64.25 | 64.83 | 154,906 | -1.45(-2.19%) |
Aug 31, 2015 | 66.02 | 67.48 | 65.98 | 66.28 | 151,563 | -0.27(-0.41%) |
Aug 28, 2015 | 66.00 | 66.89 | 65.52 | 66.55 | 136,954 | +0.11(+0.17%) |
Aug 27, 2015 | 65.92 | 67.45 | 65.29 | 66.44 | 148,339 | +1.27(+1.95%) |
Aug 26, 2015 | 64.34 | 65.45 | 62.57 | 65.17 | 186,861 | +2.06(+3.26%) |
Aug 25, 2015 | 67.62 | 68.37 | 62.69 | 63.11 | 291,076 | -2.46(-3.75%) |
Aug 24, 2015 | 64.37 | 68.51 | 61.90 | 65.57 | 325,988 | -2.23(-3.29%) |
Aug 21, 2015 | 59.70 | 69.09 | 59.70 | 67.80 | 458,743 | +7.49(+12.42%) |
Aug 20, 2015 | 68.00 | 69.01 | 59.23 | 60.31 | 407,692 | -6.77(-10.09%) |
Aug 19, 2015 | 65.20 | 67.57 | 64.63 | 67.08 | 234,534 | +1.50(+2.29%) |
Aug 18, 2015 | 66.21 | 67.07 | 65.49 | 65.58 | 107,920 | -0.43(-0.65%) |
Aug 17, 2015 | 65.24 | 66.22 | 64.39 | 66.01 | 99,784 | +0.63(+0.96%) |
Aug 14, 2015 | 64.91 | 65.50 | 63.22 | 65.38 | 122,658 | +0.12(+0.18%) |
Aug 13, 2015 | 64.62 | 65.68 | 63.97 | 65.26 | 122,436 | +1.09(+1.70%) |
Aug 12, 2015 | 63.44 | 64.44 | 62.10 | 64.17 | 137,151 | +0.29(+0.45%) |
Aug 11, 2015 | 63.12 | 64.06 | 62.54 | 63.88 | 92,865 | +0.48(+0.76%) |
Aug 10, 2015 | 62.57 | 64.36 | 62.57 | 63.40 | 136,427 | +1.22(+1.96%) |
Aug 07, 2015 | 61.52 | 62.28 | 61.34 | 62.18 | 146,387 | +0.48(+0.78%) |
Aug 06, 2015 | 62.84 | 63.37 | 61.46 | 61.70 | 195,180 | -1.33(-2.11%) |
Aug 05, 2015 | 63.44 | 64.35 | 62.22 | 63.03 | 153,151 | -0.34(-0.54%) |
Aug 04, 2015 | 64.69 | 65.21 | 63.27 | 63.37 | 203,642 | -1.29(-2.00%) |
Aug 03, 2015 | 66.01 | 66.21 | 64.51 | 64.66 | 343,692 | -1.10(-1.67%) |
Jul 31, 2015 | 65.81 | 67.82 | 65.25 | 65.76 | 163,351 | +0.08(+0.12%) |
Jul 30, 2015 | 64.28 | 66.02 | 63.88 | 65.68 | 196,527 | +1.34(+2.08%) |
Jul 29, 2015 | 63.32 | 64.62 | 63.25 | 64.34 | 200,244 | +1.13(+1.79%) |
Jul 28, 2015 | 60.90 | 63.32 | 60.31 | 63.21 | 260,483 | +2.75(+4.55%) |
Jul 27, 2015 | 60.35 | 61.51 | 59.71 | 60.46 | 167,936 | -0.33(-0.54%) |
Jul 24, 2015 | 60.43 | 60.93 | 59.22 | 60.79 | 221,118 | +0.54(+0.90%) |
Jul 23, 2015 | 60.53 | 60.92 | 59.80 | 60.25 | 184,002 | +0.10(+0.17%) |
Jul 22, 2015 | 57.92 | 60.30 | 57.74 | 60.15 | 158,842 | +2.03(+3.49%) |
Jul 21, 2015 | 58.34 | 58.62 | 57.88 | 58.12 | 100,761 | -0.18(-0.31%) |
Jul 20, 2015 | 58.51 | 59.04 | 57.85 | 58.30 | 107,297 | +0.04(+0.07%) |
Jul 17, 2015 | 57.08 | 58.87 | 57.08 | 58.26 | 108,392 | +1.10(+1.92%) |
Jul 16, 2015 | 57.68 | 57.98 | 57.06 | 57.16 | 123,014 | -0.06(-0.10%) |
Jul 15, 2015 | 57.15 | 57.31 | 56.31 | 57.22 | 123,476 | +0.18(+0.32%) |
Jul 14, 2015 | 55.90 | 57.27 | 55.75 | 57.04 | 86,686 | +1.06(+1.89%) |
Jul 13, 2015 | 55.92 | 56.43 | 55.79 | 55.98 | 113,205 | +0.19(+0.34%) |
Jul 10, 2015 | 55.69 | 56.36 | 55.35 | 55.79 | 107,842 | +0.67(+1.22%) |
Jul 09, 2015 | 54.61 | 55.50 | 54.54 | 55.12 | 148,263 | +1.20(+2.23%) |
Jul 08, 2015 | 54.22 | 55.05 | 53.78 | 53.92 | 130,933 | -1.01(-1.84%) |
Jul 07, 2015 | 54.69 | 55.41 | 53.60 | 54.93 | 114,783 | +0.19(+0.35%) |
Jul 06, 2015 | 54.25 | 55.78 | 54.03 | 54.74 | 94,587 | -0.17(-0.31%) |
Jul 02, 2015 | 54.65 | 54.91 | 54.91 | 54.91 | 92,900 | +0.20(+0.37%) |