Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 58.00 | 58.65 | 57.21 | 58.35 | 14,505 | +0.90(+1.56%) |
Sep 29, 2015 | 56.45 | 57.49 | 55.98 | 57.45 | 20,069 | +0.97(+1.72%) |
Sep 28, 2015 | 56.57 | 58.46 | 55.68 | 56.48 | 20,194 | -0.42(-0.73%) |
Sep 25, 2015 | 57.18 | 57.50 | 55.69 | 56.90 | 7,537 | +0.18(+0.31%) |
Sep 24, 2015 | 56.26 | 57.34 | 55.75 | 56.72 | 11,610 | +0.41(+0.72%) |
Sep 23, 2015 | 56.08 | 57.36 | 56.08 | 56.31 | 6,458 | +0.34(+0.61%) |
Sep 22, 2015 | 57.37 | 57.58 | 55.97 | 55.97 | 16,838 | -1.40(-2.44%) |
Sep 21, 2015 | 57.59 | 57.80 | 57.30 | 57.37 | 6,504 | -0.21(-0.37%) |
Sep 18, 2015 | 57.31 | 58.19 | 56.67 | 57.58 | 8,913 | -0.43(-0.73%) |
Sep 17, 2015 | 57.86 | 58.29 | 56.34 | 58.01 | 4,681 | +0.17(+0.29%) |
Sep 16, 2015 | 58.25 | 58.43 | 57.39 | 57.84 | 10,911 | -0.27(-0.46%) |
Sep 15, 2015 | 57.89 | 58.70 | 57.89 | 58.11 | 10,671 | +0.25(+0.43%) |
Sep 14, 2015 | 57.75 | 58.29 | 57.62 | 57.86 | 6,134 | -0.43(-0.75%) |
Sep 11, 2015 | 57.39 | 58.29 | 57.39 | 58.29 | 10,439 | +0.47(+0.82%) |
Sep 10, 2015 | 57.82 | 57.82 | 56.54 | 57.82 | 8,299 | -0.11(-0.19%) |
Sep 09, 2015 | 57.76 | 57.93 | 57.60 | 57.93 | 6,188 | +0.31(+0.55%) |
Sep 08, 2015 | 57.99 | 58.00 | 56.59 | 57.62 | 16,814 | -0.37(-0.64%) |
Sep 04, 2015 | 59.00 | 57.99 | 57.99 | 57.99 | 9,530 | -0.97(-1.64%) |
Sep 03, 2015 | 58.77 | 60.69 | 57.78 | 58.96 | 24,407 | +0.17(+0.28%) |
Sep 02, 2015 | 57.96 | 59.41 | 57.26 | 58.79 | 10,905 | +1.32(+2.30%) |
Sep 01, 2015 | 57.30 | 58.32 | 57.20 | 57.47 | 11,433 | -0.78(-1.35%) |
Aug 31, 2015 | 57.99 | 60.26 | 57.25 | 58.25 | 10,244 | +0.85(+1.48%) |
Aug 28, 2015 | 59.05 | 60.03 | 57.25 | 57.40 | 10,361 | -1.76(-2.98%) |
Aug 27, 2015 | 60.38 | 60.39 | 57.30 | 59.17 | 13,930 | -0.62(-1.03%) |
Aug 26, 2015 | 61.07 | 61.07 | 59.22 | 59.79 | 10,953 | -0.12(-0.20%) |
Aug 25, 2015 | 62.84 | 62.84 | 59.69 | 59.91 | 26,071 | -0.58(-0.96%) |
Aug 24, 2015 | 60.94 | 61.75 | 60.49 | 60.49 | 17,209 | -1.97(-3.15%) |
Aug 21, 2015 | 62.79 | 63.71 | 61.88 | 62.46 | 16,969 | -0.79(-1.26%) |
Aug 20, 2015 | 63.54 | 64.17 | 63.25 | 63.25 | 9,827 | -0.48(-0.75%) |
Aug 19, 2015 | 62.79 | 64.02 | 62.79 | 63.73 | 15,488 | +0.78(+1.23%) |
Aug 18, 2015 | 63.54 | 64.02 | 61.92 | 62.95 | 11,838 | -0.59(-0.93%) |
Aug 17, 2015 | 62.19 | 64.00 | 62.19 | 63.54 | 7,672 | +1.06(+1.70%) |
Aug 14, 2015 | 62.90 | 63.91 | 61.52 | 62.48 | 6,510 | -0.09(-0.15%) |
Aug 13, 2015 | 63.26 | 63.26 | 61.25 | 62.58 | 8,719 | +0.30(+0.49%) |
Aug 12, 2015 | 62.33 | 62.92 | 61.53 | 62.27 | 7,530 | -0.30(-0.47%) |
Aug 11, 2015 | 63.24 | 64.12 | 62.33 | 62.57 | 15,786 | -0.68(-1.08%) |
Aug 10, 2015 | 59.09 | 64.17 | 59.09 | 63.25 | 20,605 | +0.00(+0.00%) |
Aug 07, 2015 | 61.31 | 64.63 | 58.27 | 63.25 | 29,545 | +0.27(+0.43%) |
Aug 06, 2015 | 63.34 | 64.63 | 62.79 | 62.98 | 24,820 | -0.54(-0.86%) |
Aug 05, 2015 | 64.69 | 64.77 | 62.57 | 63.53 | 12,886 | -0.24(-0.38%) |
Aug 04, 2015 | 65.43 | 65.43 | 63.62 | 63.77 | 6,501 | -1.50(-2.29%) |
Aug 03, 2015 | 65.36 | 66.53 | 64.02 | 65.26 | 6,597 | +0.36(+0.55%) |
Jul 31, 2015 | 63.06 | 65.48 | 61.86 | 64.90 | 13,395 | +1.56(+2.46%) |
Jul 30, 2015 | 65.06 | 65.06 | 62.35 | 63.34 | 9,473 | -1.85(-2.83%) |
Jul 29, 2015 | 66.08 | 66.48 | 64.63 | 65.19 | 14,357 | -1.38(-2.07%) |
Jul 28, 2015 | 67.34 | 71.01 | 66.20 | 66.56 | 19,233 | -0.93(-1.38%) |
Jul 27, 2015 | 71.10 | 72.21 | 67.40 | 67.50 | 12,493 | -4.19(-5.85%) |
Jul 24, 2015 | 71.23 | 72.24 | 70.82 | 71.69 | 13,941 | +0.90(+1.27%) |
Jul 23, 2015 | 71.97 | 72.75 | 70.48 | 70.79 | 12,705 | -1.24(-1.72%) |
Jul 22, 2015 | 69.31 | 72.59 | 68.86 | 72.03 | 17,701 | +2.38(+3.42%) |
Jul 21, 2015 | 69.25 | 69.93 | 68.16 | 69.65 | 24,841 | +0.55(+0.80%) |
Jul 20, 2015 | 68.49 | 71.09 | 68.42 | 69.09 | 24,144 | +0.74(+1.08%) |
Jul 17, 2015 | 67.56 | 68.96 | 67.56 | 68.36 | 8,458 | +0.84(+1.24%) |
Jul 16, 2015 | 66.37 | 68.14 | 65.84 | 67.52 | 9,739 | +1.55(+2.35%) |
Jul 15, 2015 | 64.95 | 66.30 | 64.84 | 65.96 | 13,965 | +1.06(+1.64%) |
Jul 14, 2015 | 63.73 | 65.10 | 63.38 | 64.90 | 11,357 | +1.18(+1.85%) |
Jul 13, 2015 | 63.95 | 64.28 | 62.84 | 63.72 | 4,472 | +0.09(+0.15%) |
Jul 10, 2015 | 63.01 | 63.94 | 62.61 | 63.63 | 10,062 | +1.21(+1.94%) |
Jul 09, 2015 | 62.65 | 63.94 | 62.35 | 62.42 | 7,960 | -0.38(-0.60%) |
Jul 08, 2015 | 63.29 | 64.45 | 62.78 | 62.80 | 8,677 | -1.20(-1.88%) |
Jul 07, 2015 | 62.33 | 64.00 | 62.33 | 64.00 | 16,096 | +1.33(+2.12%) |
Jul 06, 2015 | 63.77 | 64.14 | 62.33 | 62.67 | 10,471 | -1.62(-2.53%) |
Jul 02, 2015 | 64.39 | 64.29 | 64.29 | 64.29 | 7,147 | +0.07(+0.11%) |