Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 68.12 | 68.96 | 65.36 | 68.14 | 60,711 | +1.19(+1.78%) |
Sep 29, 2015 | 67.87 | 67.87 | 65.48 | 66.95 | 16,507 | -0.55(-0.81%) |
Sep 28, 2015 | 67.00 | 68.34 | 66.71 | 67.50 | 47,849 | +6.20(+10.11%) |
Sep 25, 2015 | 60.89 | 61.81 | 60.07 | 61.30 | 41,870 | +0.64(+1.06%) |
Sep 24, 2015 | 63.92 | 63.92 | 60.00 | 60.66 | 40,161 | -4.70(-7.19%) |
Sep 23, 2015 | 63.59 | 65.55 | 63.59 | 65.36 | 24,860 | +0.35(+0.54%) |
Sep 22, 2015 | 64.83 | 65.88 | 64.74 | 65.01 | 44,931 | +4.20(+6.91%) |
Sep 21, 2015 | 60.56 | 60.81 | 59.94 | 60.81 | 26,978 | -0.05(-0.08%) |
Sep 18, 2015 | 59.28 | 61.63 | 58.93 | 60.86 | 49,522 | -0.53(-0.87%) |
Sep 17, 2015 | 64.20 | 64.38 | 59.51 | 61.39 | 65,617 | -2.82(-4.39%) |
Sep 16, 2015 | 66.85 | 67.33 | 63.52 | 64.21 | 55,891 | -7.88(-10.93%) |
Sep 15, 2015 | 73.61 | 73.61 | 72.04 | 72.09 | 4,713 | +0.32(+0.45%) |
Sep 14, 2015 | 72.22 | 72.66 | 71.34 | 71.77 | 18,654 | +2.99(+4.35%) |
Sep 11, 2015 | 71.84 | 73.34 | 68.78 | 68.78 | 21,432 | +0.21(+0.31%) |
Sep 10, 2015 | 66.07 | 68.57 | 66.07 | 68.57 | 11,712 | -0.78(-1.13%) |
Sep 09, 2015 | 68.10 | 69.35 | 67.58 | 69.35 | 8,735 | +2.77(+4.16%) |
Sep 08, 2015 | 67.60 | 68.24 | 65.04 | 66.58 | 47,824 | -2.93(-4.22%) |
Sep 04, 2015 | 70.16 | 69.51 | 69.51 | 69.51 | 11,600 | +1.64(+2.42%) |
Sep 03, 2015 | 68.30 | 68.98 | 64.52 | 67.87 | 23,266 | -0.28(-0.41%) |
Sep 02, 2015 | 67.96 | 71.03 | 66.24 | 68.15 | 28,176 | -1.38(-1.98%) |
Sep 01, 2015 | 68.58 | 70.41 | 68.14 | 69.53 | 12,040 | +0.41(+0.60%) |
Aug 31, 2015 | 70.77 | 72.16 | 68.69 | 69.11 | 38,963 | -0.40(-0.57%) |
Aug 28, 2015 | 71.27 | 71.31 | 68.98 | 69.51 | 18,568 | -2.18(-3.04%) |
Aug 27, 2015 | 76.17 | 76.33 | 69.39 | 71.69 | 37,942 | -4.56(-5.98%) |
Aug 26, 2015 | 75.85 | 79.01 | 75.68 | 76.25 | 39,127 | +6.85(+9.87%) |
Aug 25, 2015 | 67.53 | 70.48 | 67.23 | 69.40 | 24,765 | +2.22(+3.31%) |
Aug 24, 2015 | 68.02 | 68.51 | 63.52 | 67.18 | 54,265 | +5.89(+9.61%) |
Aug 21, 2015 | 59.86 | 62.79 | 59.86 | 61.29 | 31,797 | +2.44(+4.15%) |
Aug 20, 2015 | 58.38 | 59.33 | 57.90 | 58.85 | 48,643 | -2.89(-4.69%) |
Aug 19, 2015 | 64.37 | 64.37 | 60.91 | 61.74 | 48,109 | -5.55(-8.24%) |
Aug 18, 2015 | 67.63 | 69.06 | 67.00 | 67.29 | 51,052 | +5.34(+8.62%) |
Aug 17, 2015 | 61.02 | 62.01 | 61.02 | 61.95 | 15,125 | -0.96(-1.53%) |
Aug 14, 2015 | 59.93 | 63.55 | 58.99 | 62.91 | 42,661 | +1.93(+3.16%) |
Aug 13, 2015 | 61.05 | 61.57 | 59.97 | 60.98 | 22,625 | +1.50(+2.52%) |
Aug 12, 2015 | 60.87 | 60.87 | 58.73 | 59.48 | 23,491 | -2.37(-3.83%) |
Aug 11, 2015 | 62.32 | 63.55 | 61.70 | 61.85 | 11,663 | -1.08(-1.72%) |
Aug 10, 2015 | 67.71 | 67.86 | 61.10 | 62.93 | 58,778 | -6.52(-9.39%) |
Aug 07, 2015 | 69.43 | 69.78 | 66.14 | 69.45 | 43,783 | -2.20(-3.07%) |
Aug 06, 2015 | 72.15 | 72.15 | 69.80 | 71.65 | 18,274 | -0.61(-0.85%) |
Aug 05, 2015 | 71.83 | 73.00 | 70.88 | 72.26 | 7,331 | -0.30(-0.41%) |
Aug 04, 2015 | 72.76 | 73.53 | 71.55 | 72.56 | 10,394 | -0.91(-1.24%) |
Aug 03, 2015 | 70.37 | 74.71 | 70.40 | 73.47 | 30,001 | +3.07(+4.37%) |
Jul 31, 2015 | 67.49 | 70.45 | 66.64 | 70.40 | 50,503 | +0.20(+0.28%) |
Jul 30, 2015 | 70.11 | 70.84 | 69.12 | 70.20 | 10,416 | +1.03(+1.48%) |
Jul 29, 2015 | 70.62 | 71.13 | 67.53 | 69.17 | 21,041 | -2.06(-2.89%) |
Jul 28, 2015 | 71.55 | 71.55 | 71.00 | 71.23 | 12,998 | -1.71(-2.34%) |
Jul 27, 2015 | 71.30 | 73.09 | 70.63 | 72.94 | 26,624 | +1.86(+2.61%) |
Jul 24, 2015 | 74.56 | 75.63 | 70.39 | 71.08 | 71,614 | -0.43(-0.60%) |
Jul 23, 2015 | 69.81 | 72.77 | 69.81 | 71.51 | 28,547 | +1.69(+2.42%) |
Jul 22, 2015 | 71.15 | 71.46 | 68.56 | 69.82 | 23,977 | +0.14(+0.20%) |
Jul 21, 2015 | 69.11 | 70.09 | 67.42 | 69.68 | 31,896 | -1.27(-1.79%) |
Jul 20, 2015 | 69.56 | 71.26 | 66.97 | 70.95 | 59,019 | +2.59(+3.79%) |
Jul 17, 2015 | 68.59 | 69.01 | 68.08 | 68.36 | 20,086 | +1.56(+2.34%) |
Jul 16, 2015 | 67.13 | 67.15 | 64.89 | 66.80 | 13,781 | +1.16(+1.76%) |
Jul 15, 2015 | 66.01 | 66.55 | 65.30 | 65.64 | 28,361 | +3.35(+5.38%) |
Jul 14, 2015 | 61.39 | 62.50 | 61.39 | 62.29 | 9,858 | +1.60(+2.64%) |
Jul 13, 2015 | 62.24 | 62.70 | 60.28 | 60.69 | 21,554 | +0.67(+1.12%) |
Jul 10, 2015 | 61.31 | 61.50 | 58.89 | 60.02 | 56,818 | -1.43(-2.33%) |
Jul 09, 2015 | 60.99 | 63.12 | 60.20 | 61.45 | 27,082 | -4.28(-6.51%) |
Jul 08, 2015 | 65.19 | 66.22 | 64.38 | 65.73 | 20,197 | -0.31(-0.47%) |
Jul 07, 2015 | 65.13 | 71.00 | 64.65 | 66.04 | 81,290 | +6.62(+11.14%) |
Jul 06, 2015 | 61.10 | 61.18 | 57.90 | 59.42 | 15,768 | -0.67(-1.11%) |
Jul 02, 2015 | 60.03 | 60.09 | 60.09 | 60.09 | 17,400 | -0.59(-0.97%) |