Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.92 | 57.20 | 55.69 | 56.04 | 1,763,581 | -0.36(-0.63%) |
Sep 29, 2015 | 56.00 | 56.88 | 55.35 | 56.40 | 1,328,588 | +0.48(+0.86%) |
Sep 28, 2015 | 57.54 | 58.07 | 55.84 | 55.92 | 1,733,642 | -1.79(-3.10%) |
Sep 25, 2015 | 58.46 | 59.12 | 57.22 | 57.71 | 1,461,674 | -0.51(-0.87%) |
Sep 24, 2015 | 57.89 | 58.43 | 57.24 | 58.21 | 1,664,390 | -0.20(-0.35%) |
Sep 23, 2015 | 59.65 | 60.22 | 58.39 | 58.42 | 1,253,013 | -1.34(-2.25%) |
Sep 22, 2015 | 60.23 | 60.81 | 59.16 | 59.76 | 1,436,203 | -1.05(-1.73%) |
Sep 21, 2015 | 61.24 | 61.63 | 60.46 | 60.81 | 993,649 | -0.23(-0.38%) |
Sep 18, 2015 | 61.55 | 62.34 | 60.83 | 61.04 | 2,156,673 | -1.11(-1.79%) |
Sep 17, 2015 | 62.12 | 62.69 | 61.45 | 62.15 | 2,690,979 | -0.01(-0.01%) |
Sep 16, 2015 | 62.57 | 62.91 | 61.56 | 62.16 | 2,328,321 | -0.14(-0.23%) |
Sep 15, 2015 | 59.95 | 62.55 | 58.93 | 62.30 | 2,690,514 | +2.02(+3.35%) |
Sep 14, 2015 | 59.72 | 60.77 | 59.05 | 60.28 | 1,428,182 | +0.77(+1.30%) |
Sep 11, 2015 | 59.90 | 60.35 | 58.35 | 59.51 | 2,115,923 | -0.51(-0.84%) |
Sep 10, 2015 | 59.25 | 60.83 | 58.99 | 60.02 | 2,145,719 | +0.51(+0.85%) |
Sep 09, 2015 | 60.76 | 60.94 | 59.36 | 59.51 | 1,705,199 | -0.60(-1.01%) |
Sep 08, 2015 | 60.03 | 60.55 | 59.90 | 60.12 | 2,501,468 | +0.35(+0.58%) |
Sep 04, 2015 | 61.00 | 59.77 | 59.77 | 59.77 | 1,772,903 | -2.01(-3.25%) |
Sep 03, 2015 | 62.12 | 63.28 | 61.50 | 61.78 | 2,513,657 | -0.23(-0.37%) |
Sep 02, 2015 | 61.66 | 62.21 | 60.87 | 62.01 | 1,159,515 | +1.37(+2.26%) |
Sep 01, 2015 | 60.61 | 61.83 | 60.37 | 60.64 | 2,184,289 | -1.52(-2.45%) |
Aug 31, 2015 | 62.35 | 63.00 | 61.82 | 62.16 | 1,465,233 | -0.62(-0.99%) |
Aug 28, 2015 | 62.00 | 63.03 | 61.54 | 62.78 | 1,383,666 | +0.23(+0.37%) |
Aug 27, 2015 | 61.56 | 62.93 | 61.06 | 62.55 | 1,795,676 | +1.74(+2.87%) |
Aug 26, 2015 | 60.32 | 61.11 | 58.51 | 60.81 | 3,697,347 | +1.64(+2.77%) |
Aug 25, 2015 | 61.03 | 62.07 | 58.91 | 59.17 | 2,732,480 | +0.24(+0.41%) |
Aug 24, 2015 | 58.38 | 61.41 | 55.58 | 58.93 | 3,055,994 | -2.88(-4.66%) |
Aug 21, 2015 | 62.06 | 63.25 | 61.37 | 61.81 | 2,892,202 | -0.77(-1.24%) |
Aug 20, 2015 | 62.95 | 63.81 | 62.44 | 62.59 | 2,243,656 | -1.22(-1.91%) |
Aug 19, 2015 | 63.91 | 64.19 | 63.26 | 63.81 | 1,745,848 | -0.45(-0.71%) |
Aug 18, 2015 | 65.34 | 65.34 | 63.95 | 64.26 | 1,503,977 | -1.10(-1.69%) |
Aug 17, 2015 | 64.29 | 65.42 | 63.20 | 65.36 | 1,274,093 | +0.90(+1.39%) |
Aug 14, 2015 | 63.89 | 64.84 | 63.63 | 64.46 | 1,263,488 | +0.70(+1.10%) |
Aug 13, 2015 | 65.16 | 65.70 | 63.41 | 63.76 | 2,562,633 | -1.60(-2.45%) |
Aug 12, 2015 | 65.40 | 65.67 | 63.61 | 65.36 | 2,516,270 | -1.04(-1.57%) |
Aug 11, 2015 | 66.30 | 66.74 | 65.66 | 66.40 | 2,121,700 | -0.57(-0.85%) |
Aug 10, 2015 | 66.87 | 67.32 | 65.69 | 66.97 | 1,913,477 | +0.88(+1.33%) |
Aug 07, 2015 | 67.80 | 67.95 | 65.67 | 66.09 | 2,179,756 | -1.60(-2.36%) |
Aug 06, 2015 | 69.32 | 69.47 | 66.50 | 67.69 | 2,666,968 | -1.64(-2.36%) |
Aug 05, 2015 | 70.86 | 71.36 | 69.29 | 69.33 | 2,209,952 | -0.39(-0.56%) |
Aug 04, 2015 | 69.93 | 70.50 | 69.40 | 69.72 | 1,369,600 | -0.40(-0.57%) |
Aug 03, 2015 | 70.60 | 71.19 | 69.57 | 70.12 | 1,620,122 | -0.47(-0.67%) |
Jul 31, 2015 | 70.07 | 70.63 | 68.76 | 70.59 | 2,341,687 | +0.61(+0.88%) |
Jul 30, 2015 | 70.79 | 70.82 | 69.14 | 69.98 | 2,693,545 | -0.91(-1.28%) |
Jul 29, 2015 | 70.11 | 71.23 | 70.06 | 70.88 | 2,061,801 | +0.33(+0.47%) |
Jul 28, 2015 | 71.90 | 71.90 | 70.41 | 70.56 | 2,948,523 | -1.12(-1.56%) |
Jul 27, 2015 | 71.45 | 73.34 | 70.19 | 71.68 | 3,550,724 | -0.23(-0.32%) |
Jul 24, 2015 | 75.17 | 76.80 | 71.49 | 71.91 | 8,072,383 | -11.12(-13.40%) |
Jul 23, 2015 | 81.98 | 83.59 | 81.64 | 83.03 | 4,641,870 | +1.44(+1.77%) |
Jul 22, 2015 | 82.34 | 83.33 | 81.44 | 81.59 | 1,799,480 | -0.71(-0.86%) |
Jul 21, 2015 | 82.09 | 82.44 | 80.09 | 82.30 | 2,025,811 | +0.50(+0.61%) |
Jul 20, 2015 | 82.42 | 82.52 | 81.13 | 81.80 | 1,444,602 | -0.17(-0.21%) |
Jul 17, 2015 | 81.19 | 82.48 | 80.81 | 81.97 | 1,468,339 | +0.95(+1.17%) |
Jul 16, 2015 | 80.94 | 81.64 | 80.02 | 81.02 | 1,195,897 | +0.65(+0.81%) |
Jul 15, 2015 | 79.51 | 80.89 | 79.17 | 80.37 | 1,169,799 | +0.62(+0.78%) |
Jul 14, 2015 | 80.01 | 81.04 | 79.51 | 79.75 | 1,549,312 | -0.55(-0.69%) |
Jul 13, 2015 | 79.51 | 80.68 | 79.19 | 80.30 | 1,484,140 | +1.65(+2.10%) |
Jul 10, 2015 | 77.52 | 78.76 | 76.98 | 78.65 | 1,157,312 | +2.21(+2.89%) |
Jul 09, 2015 | 76.95 | 77.78 | 76.44 | 76.44 | 1,113,319 | +0.34(+0.44%) |
Jul 08, 2015 | 76.12 | 77.06 | 75.72 | 76.10 | 1,158,574 | -1.11(-1.44%) |
Jul 07, 2015 | 77.39 | 77.54 | 75.48 | 77.22 | 1,365,698 | -0.05(-0.07%) |
Jul 06, 2015 | 76.92 | 77.36 | 76.39 | 77.27 | 1,293,743 | +0.02(+0.02%) |
Jul 02, 2015 | 77.38 | 77.25 | 77.25 | 77.25 | 1,156,109 | -0.03(-0.03%) |