Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 64.24 | 65.26 | 63.59 | 65.21 | 2,021,743 | +1.65(+2.60%) |
Sep 29, 2015 | 63.64 | 63.97 | 62.90 | 63.56 | 1,396,182 | -0.09(-0.14%) |
Sep 28, 2015 | 64.49 | 64.79 | 63.62 | 63.65 | 1,839,100 | -1.31(-2.01%) |
Sep 25, 2015 | 64.21 | 65.42 | 63.47 | 64.96 | 1,859,836 | +1.56(+2.46%) |
Sep 24, 2015 | 63.47 | 64.08 | 62.79 | 63.40 | 1,752,852 | -0.76(-1.18%) |
Sep 23, 2015 | 63.79 | 64.30 | 63.68 | 64.16 | 953,503 | +0.37(+0.58%) |
Sep 22, 2015 | 63.52 | 64.54 | 63.41 | 63.78 | 1,731,454 | -0.87(-1.35%) |
Sep 21, 2015 | 64.01 | 64.84 | 63.83 | 64.65 | 1,848,531 | +1.09(+1.71%) |
Sep 18, 2015 | 64.27 | 64.68 | 63.40 | 63.56 | 9,130,772 | -1.35(-2.08%) |
Sep 17, 2015 | 67.25 | 67.66 | 64.80 | 64.91 | 3,594,425 | -2.14(-3.20%) |
Sep 16, 2015 | 66.90 | 67.24 | 66.50 | 67.06 | 1,864,047 | +0.09(+0.14%) |
Sep 15, 2015 | 66.78 | 67.16 | 66.18 | 66.97 | 1,918,317 | +0.56(+0.85%) |
Sep 14, 2015 | 66.36 | 66.66 | 66.11 | 66.41 | 1,669,840 | -0.03(-0.04%) |
Sep 11, 2015 | 65.33 | 66.45 | 65.25 | 66.43 | 2,197,240 | +0.71(+1.08%) |
Sep 10, 2015 | 64.83 | 66.00 | 64.62 | 65.72 | 3,672,723 | +1.03(+1.60%) |
Sep 09, 2015 | 66.43 | 66.74 | 64.55 | 64.69 | 5,739,697 | -1.98(-2.97%) |
Sep 08, 2015 | 66.10 | 66.74 | 65.22 | 66.67 | 1,580,214 | +2.03(+3.14%) |
Sep 04, 2015 | 64.53 | 64.64 | 64.64 | 64.64 | 2,226,504 | -0.97(-1.47%) |
Sep 03, 2015 | 64.96 | 66.18 | 64.70 | 65.61 | 1,786,704 | +0.87(+1.35%) |
Sep 02, 2015 | 64.47 | 64.85 | 64.11 | 64.73 | 1,698,628 | +1.01(+1.58%) |
Sep 01, 2015 | 64.58 | 64.78 | 63.42 | 63.72 | 2,416,370 | -2.32(-3.52%) |
Aug 31, 2015 | 66.08 | 66.44 | 65.12 | 66.05 | 3,315,003 | -0.13(-0.19%) |
Aug 28, 2015 | 65.43 | 66.40 | 65.06 | 66.17 | 1,991,492 | +0.59(+0.91%) |
Aug 27, 2015 | 64.75 | 65.58 | 64.32 | 65.58 | 2,357,489 | +1.42(+2.21%) |
Aug 26, 2015 | 63.76 | 64.50 | 62.40 | 64.16 | 2,512,329 | +1.85(+2.96%) |
Aug 25, 2015 | 63.44 | 64.12 | 62.28 | 62.31 | 4,003,162 | +0.25(+0.41%) |
Aug 24, 2015 | 61.86 | 64.05 | 58.98 | 62.06 | 5,086,523 | -2.03(-3.16%) |
Aug 21, 2015 | 66.74 | 66.88 | 64.06 | 64.09 | 4,937,071 | -3.09(-4.60%) |
Aug 20, 2015 | 67.32 | 67.86 | 66.73 | 67.18 | 2,713,944 | -0.82(-1.20%) |
Aug 19, 2015 | 68.56 | 68.71 | 67.49 | 68.00 | 2,431,100 | -0.74(-1.08%) |
Aug 18, 2015 | 68.72 | 69.00 | 68.55 | 68.74 | 1,570,723 | +0.03(+0.04%) |
Aug 17, 2015 | 68.29 | 68.79 | 67.99 | 68.71 | 1,452,585 | +0.06(+0.09%) |
Aug 14, 2015 | 68.45 | 68.72 | 68.15 | 68.65 | 1,606,690 | +0.31(+0.45%) |
Aug 13, 2015 | 67.79 | 68.56 | 67.26 | 68.34 | 2,104,838 | +0.49(+0.72%) |
Aug 12, 2015 | 67.65 | 67.94 | 66.44 | 67.85 | 2,000,871 | -0.16(-0.24%) |
Aug 11, 2015 | 68.26 | 68.50 | 67.70 | 68.01 | 1,850,226 | -0.52(-0.77%) |
Aug 10, 2015 | 68.63 | 68.81 | 68.27 | 68.54 | 1,313,636 | +0.53(+0.78%) |
Aug 07, 2015 | 67.82 | 68.12 | 67.42 | 68.00 | 1,190,764 | +0.10(+0.15%) |
Aug 06, 2015 | 68.72 | 68.72 | 67.49 | 67.90 | 1,581,175 | -0.56(-0.82%) |
Aug 05, 2015 | 68.29 | 68.59 | 67.84 | 68.46 | 2,520,678 | +0.84(+1.24%) |
Aug 04, 2015 | 67.74 | 67.98 | 67.24 | 67.62 | 1,475,795 | -0.20(-0.29%) |
Aug 03, 2015 | 67.40 | 67.91 | 67.20 | 67.82 | 1,707,287 | +0.65(+0.97%) |
Jul 31, 2015 | 67.82 | 67.87 | 66.95 | 67.17 | 2,176,605 | -0.68(-1.00%) |
Jul 30, 2015 | 67.74 | 68.48 | 67.41 | 67.84 | 1,921,321 | +0.00(+0.00%) |
Jul 29, 2015 | 67.10 | 67.96 | 66.83 | 67.84 | 1,989,356 | +0.59(+0.88%) |
Jul 28, 2015 | 67.35 | 67.55 | 66.72 | 67.25 | 1,708,497 | +0.43(+0.64%) |
Jul 27, 2015 | 67.17 | 67.48 | 66.58 | 66.82 | 1,080,890 | -0.78(-1.15%) |
Jul 24, 2015 | 67.41 | 68.24 | 67.28 | 67.60 | 1,259,900 | +0.03(+0.04%) |
Jul 23, 2015 | 68.87 | 68.96 | 67.21 | 67.57 | 2,523,672 | -1.62(-2.34%) |
Jul 22, 2015 | 69.53 | 69.59 | 68.62 | 69.19 | 1,441,857 | +0.17(+0.24%) |
Jul 21, 2015 | 69.96 | 70.54 | 68.92 | 69.03 | 2,099,737 | -0.80(-1.14%) |
Jul 20, 2015 | 68.72 | 70.16 | 68.55 | 69.82 | 1,482,570 | +0.08(+0.11%) |
Jul 17, 2015 | 68.60 | 69.86 | 68.54 | 69.75 | 1,747,597 | +0.39(+0.56%) |
Jul 16, 2015 | 68.61 | 69.38 | 68.45 | 69.35 | 2,554,228 | +0.95(+1.39%) |
Jul 15, 2015 | 68.26 | 68.54 | 67.74 | 68.40 | 1,781,027 | +0.41(+0.61%) |
Jul 14, 2015 | 68.72 | 68.80 | 67.93 | 67.99 | 2,230,023 | -0.61(-0.89%) |
Jul 13, 2015 | 69.48 | 69.76 | 68.55 | 68.60 | 1,730,277 | -0.29(-0.43%) |
Jul 10, 2015 | 68.79 | 69.38 | 68.57 | 68.89 | 2,570,944 | +1.08(+1.59%) |
Jul 09, 2015 | 67.31 | 68.24 | 67.00 | 67.82 | 2,198,432 | +1.37(+2.06%) |
Jul 08, 2015 | 66.12 | 66.56 | 65.75 | 66.44 | 2,575,469 | -0.16(-0.24%) |
Jul 07, 2015 | 66.14 | 66.61 | 65.38 | 66.61 | 2,162,823 | +0.46(+0.70%) |
Jul 06, 2015 | 65.60 | 66.33 | 65.12 | 66.14 | 1,578,171 | +0.22(+0.33%) |
Jul 02, 2015 | 65.87 | 65.93 | 65.93 | 65.93 | 1,940,237 | +0.39(+0.60%) |