Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 59.05 | 60.26 | 58.88 | 60.19 | 3,310,103 | +2.45(+4.25%) |
Sep 29, 2015 | 55.85 | 57.87 | 55.08 | 57.74 | 3,840,578 | +2.03(+3.65%) |
Sep 28, 2015 | 57.33 | 57.38 | 55.55 | 55.70 | 2,300,825 | -2.29(-3.94%) |
Sep 25, 2015 | 58.44 | 58.66 | 57.73 | 57.99 | 2,340,298 | +0.30(+0.52%) |
Sep 24, 2015 | 57.40 | 58.17 | 56.26 | 57.69 | 3,034,473 | -0.97(-1.65%) |
Sep 23, 2015 | 59.38 | 59.38 | 57.92 | 58.66 | 1,827,685 | -0.27(-0.46%) |
Sep 22, 2015 | 60.44 | 60.45 | 57.84 | 58.92 | 4,441,922 | -2.21(-3.61%) |
Sep 21, 2015 | 61.88 | 61.88 | 60.45 | 61.13 | 2,163,303 | -0.33(-0.54%) |
Sep 18, 2015 | 61.76 | 62.15 | 61.05 | 61.47 | 4,181,250 | -1.23(-1.97%) |
Sep 17, 2015 | 62.89 | 63.60 | 62.42 | 62.70 | 2,858,431 | -0.34(-0.54%) |
Sep 16, 2015 | 61.35 | 63.19 | 61.26 | 63.04 | 2,584,304 | +1.94(+3.17%) |
Sep 15, 2015 | 60.35 | 61.37 | 60.32 | 61.10 | 2,600,796 | +0.68(+1.13%) |
Sep 14, 2015 | 60.47 | 60.71 | 60.15 | 60.42 | 1,758,717 | -0.06(-0.09%) |
Sep 11, 2015 | 59.48 | 60.48 | 58.66 | 60.48 | 2,706,113 | +0.92(+1.54%) |
Sep 10, 2015 | 59.71 | 59.86 | 58.43 | 59.56 | 3,121,606 | -0.34(-0.57%) |
Sep 09, 2015 | 60.50 | 62.02 | 59.76 | 59.90 | 2,344,620 | +0.10(+0.16%) |
Sep 08, 2015 | 62.01 | 62.01 | 57.40 | 59.80 | 2,734,425 | +2.80(+4.92%) |
Sep 04, 2015 | 56.87 | 57.00 | 57.00 | 57.00 | 2,119,581 | -0.99(-1.71%) |
Sep 03, 2015 | 58.02 | 58.99 | 57.65 | 57.99 | 1,803,193 | +0.38(+0.66%) |
Sep 02, 2015 | 57.71 | 57.86 | 56.62 | 57.61 | 2,136,595 | +0.59(+1.04%) |
Sep 01, 2015 | 58.25 | 58.86 | 56.64 | 57.02 | 3,036,665 | -2.76(-4.62%) |
Aug 31, 2015 | 59.68 | 60.90 | 59.53 | 59.78 | 2,568,927 | +0.13(+0.23%) |
Aug 28, 2015 | 59.20 | 59.99 | 59.08 | 59.64 | 2,463,573 | +0.25(+0.43%) |
Aug 27, 2015 | 58.81 | 60.14 | 58.20 | 59.39 | 4,107,271 | +1.23(+2.12%) |
Aug 26, 2015 | 57.25 | 58.21 | 56.31 | 58.16 | 3,177,481 | +2.56(+4.61%) |
Aug 25, 2015 | 57.88 | 58.41 | 55.54 | 55.59 | 3,254,054 | -0.23(-0.41%) |
Aug 24, 2015 | 54.31 | 57.76 | 52.46 | 55.82 | 4,946,475 | -1.23(-2.15%) |
Aug 21, 2015 | 58.31 | 59.04 | 56.97 | 57.05 | 3,946,811 | -2.01(-3.40%) |
Aug 20, 2015 | 60.16 | 60.78 | 59.00 | 59.06 | 2,388,383 | -1.89(-3.10%) |
Aug 19, 2015 | 61.39 | 61.60 | 60.55 | 60.95 | 2,272,528 | -0.67(-1.09%) |
Aug 18, 2015 | 61.73 | 62.02 | 61.37 | 61.62 | 2,157,132 | +0.10(+0.17%) |
Aug 17, 2015 | 60.23 | 61.54 | 60.02 | 61.52 | 1,990,530 | +1.19(+1.97%) |
Aug 14, 2015 | 61.08 | 61.10 | 60.14 | 60.33 | 3,119,586 | -0.64(-1.05%) |
Aug 13, 2015 | 60.17 | 61.64 | 60.07 | 60.97 | 3,831,984 | +0.55(+0.92%) |
Aug 12, 2015 | 60.81 | 60.81 | 59.10 | 60.42 | 3,762,833 | -1.09(-1.78%) |
Aug 11, 2015 | 62.91 | 63.02 | 61.20 | 61.51 | 3,733,733 | -2.73(-4.25%) |
Aug 10, 2015 | 63.94 | 64.62 | 63.18 | 64.24 | 3,141,135 | +1.76(+2.81%) |
Aug 07, 2015 | 61.31 | 63.13 | 61.11 | 62.49 | 3,393,169 | +1.44(+2.35%) |
Aug 06, 2015 | 61.32 | 61.66 | 60.50 | 61.05 | 2,634,691 | -0.09(-0.15%) |
Aug 05, 2015 | 61.78 | 62.03 | 60.94 | 61.15 | 2,412,022 | -0.26(-0.42%) |
Aug 04, 2015 | 60.91 | 61.89 | 60.86 | 61.41 | 2,543,015 | +0.52(+0.86%) |
Aug 03, 2015 | 61.86 | 61.98 | 60.64 | 60.88 | 2,300,762 | -0.73(-1.18%) |
Jul 31, 2015 | 62.34 | 62.49 | 60.85 | 61.61 | 4,183,110 | +0.46(+0.75%) |
Jul 30, 2015 | 60.43 | 61.75 | 59.89 | 61.15 | 3,845,704 | -0.71(-1.15%) |
Jul 29, 2015 | 61.13 | 61.95 | 61.03 | 61.86 | 3,082,295 | +0.83(+1.36%) |
Jul 28, 2015 | 59.40 | 61.35 | 59.39 | 61.03 | 3,359,202 | +1.56(+2.63%) |
Jul 27, 2015 | 60.42 | 60.55 | 59.13 | 59.47 | 3,141,587 | -1.57(-2.57%) |
Jul 24, 2015 | 62.07 | 62.46 | 60.87 | 61.04 | 2,492,868 | -0.36(-0.59%) |
Jul 23, 2015 | 61.55 | 62.19 | 61.21 | 61.41 | 3,875,759 | +0.25(+0.41%) |
Jul 22, 2015 | 61.67 | 61.84 | 60.95 | 61.15 | 2,216,241 | -0.69(-1.12%) |
Jul 21, 2015 | 61.56 | 61.93 | 61.34 | 61.85 | 2,932,477 | +0.24(+0.40%) |
Jul 20, 2015 | 61.29 | 61.74 | 60.73 | 61.60 | 4,697,251 | +0.10(+0.17%) |
Jul 17, 2015 | 60.64 | 61.56 | 59.91 | 61.50 | 4,082,887 | +0.90(+1.48%) |
Jul 16, 2015 | 63.29 | 63.33 | 60.57 | 60.60 | 6,099,019 | -3.09(-4.86%) |
Jul 15, 2015 | 63.32 | 63.69 | 63.06 | 63.69 | 2,590,431 | +0.39(+0.62%) |
Jul 14, 2015 | 63.00 | 63.49 | 62.94 | 63.30 | 2,341,552 | +0.18(+0.29%) |
Jul 13, 2015 | 63.15 | 63.62 | 62.62 | 63.12 | 3,501,438 | +0.62(+1.00%) |
Jul 10, 2015 | 62.53 | 62.77 | 62.18 | 62.49 | 5,196,518 | +0.99(+1.62%) |
Jul 09, 2015 | 64.45 | 64.45 | 61.39 | 61.50 | 5,300,629 | -0.23(-0.37%) |
Jul 08, 2015 | 64.95 | 65.04 | 61.61 | 61.73 | 7,810,400 | -4.58(-6.91%) |
Jul 07, 2015 | 67.00 | 67.00 | 64.96 | 66.31 | 4,161,859 | -0.61(-0.91%) |
Jul 06, 2015 | 67.19 | 67.95 | 66.49 | 66.92 | 3,164,657 | -0.93(-1.37%) |
Jul 02, 2015 | 67.92 | 67.85 | 67.85 | 67.85 | 2,547,928 | -0.01(-0.01%) |