Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 64.23 | 65.25 | 62.80 | 65.06 | 207,666 | +2.43(+3.89%) |
Sep 29, 2015 | 63.84 | 63.99 | 61.84 | 62.62 | 127,426 | -1.20(-1.88%) |
Sep 28, 2015 | 63.93 | 64.62 | 63.61 | 63.82 | 106,954 | -0.72(-1.11%) |
Sep 25, 2015 | 65.59 | 65.59 | 64.39 | 64.54 | 64,899 | -0.73(-1.11%) |
Sep 24, 2015 | 63.73 | 65.37 | 63.61 | 65.27 | 133,797 | +0.76(+1.17%) |
Sep 23, 2015 | 65.38 | 65.38 | 64.20 | 64.51 | 248,788 | -0.85(-1.31%) |
Sep 22, 2015 | 65.31 | 65.59 | 64.98 | 65.37 | 126,151 | -0.70(-1.07%) |
Sep 21, 2015 | 66.86 | 66.94 | 65.43 | 66.07 | 90,065 | -0.40(-0.61%) |
Sep 18, 2015 | 66.68 | 67.19 | 66.44 | 66.47 | 105,868 | -0.34(-0.52%) |
Sep 17, 2015 | 67.06 | 67.67 | 66.03 | 66.82 | 137,190 | -0.50(-0.75%) |
Sep 16, 2015 | 66.30 | 67.60 | 66.19 | 67.32 | 94,388 | +1.13(+1.71%) |
Sep 15, 2015 | 66.09 | 66.30 | 64.86 | 66.19 | 128,918 | +0.49(+0.74%) |
Sep 14, 2015 | 64.94 | 66.34 | 64.94 | 65.70 | 115,154 | +0.64(+0.99%) |
Sep 11, 2015 | 64.24 | 65.06 | 63.19 | 65.06 | 293,549 | +1.34(+2.10%) |
Sep 10, 2015 | 63.94 | 65.03 | 62.72 | 63.72 | 170,570 | -0.10(-0.16%) |
Sep 09, 2015 | 64.59 | 65.32 | 63.68 | 63.82 | 108,672 | -0.35(-0.55%) |
Sep 08, 2015 | 62.86 | 64.40 | 62.80 | 64.17 | 69,174 | +2.14(+3.45%) |
Sep 04, 2015 | 62.22 | 62.03 | 62.03 | 62.03 | 83,691 | -0.51(-0.81%) |
Sep 03, 2015 | 61.60 | 62.78 | 61.55 | 62.54 | 62,911 | +0.97(+1.58%) |
Sep 02, 2015 | 61.57 | 62.13 | 60.73 | 61.57 | 93,773 | +0.37(+0.61%) |
Sep 01, 2015 | 61.63 | 62.89 | 60.48 | 61.19 | 230,716 | -1.47(-2.34%) |
Aug 31, 2015 | 59.92 | 63.13 | 59.27 | 62.66 | 195,362 | +2.28(+3.78%) |
Aug 28, 2015 | 59.47 | 60.80 | 59.19 | 60.38 | 148,394 | +0.82(+1.37%) |
Aug 27, 2015 | 57.08 | 59.72 | 57.08 | 59.56 | 196,215 | +3.09(+5.47%) |
Aug 26, 2015 | 56.67 | 57.15 | 55.36 | 56.47 | 115,985 | +0.57(+1.02%) |
Aug 25, 2015 | 55.55 | 56.56 | 54.62 | 55.90 | 154,793 | +1.96(+3.62%) |
Aug 24, 2015 | 54.03 | 55.51 | 53.07 | 53.95 | 183,057 | -2.02(-3.60%) |
Aug 21, 2015 | 58.11 | 58.17 | 55.93 | 55.96 | 117,320 | -2.48(-4.24%) |
Aug 20, 2015 | 58.44 | 58.88 | 57.75 | 58.44 | 93,366 | -0.01(-0.02%) |
Aug 19, 2015 | 59.96 | 59.96 | 58.27 | 58.45 | 149,221 | -1.61(-2.68%) |
Aug 18, 2015 | 60.66 | 60.66 | 59.54 | 60.06 | 81,868 | -0.34(-0.56%) |
Aug 17, 2015 | 60.80 | 61.11 | 60.32 | 60.40 | 61,808 | -0.54(-0.89%) |
Aug 14, 2015 | 59.95 | 61.47 | 59.76 | 60.94 | 105,038 | +0.85(+1.41%) |
Aug 13, 2015 | 60.26 | 61.08 | 60.06 | 60.09 | 73,244 | -0.15(-0.25%) |
Aug 12, 2015 | 61.17 | 61.17 | 59.69 | 60.24 | 59,930 | -0.89(-1.45%) |
Aug 11, 2015 | 61.18 | 61.57 | 60.88 | 61.13 | 79,518 | -0.70(-1.14%) |
Aug 10, 2015 | 61.73 | 61.92 | 61.08 | 61.83 | 78,928 | +0.06(+0.10%) |
Aug 07, 2015 | 60.33 | 62.00 | 60.09 | 61.77 | 88,441 | +1.21(+2.00%) |
Aug 06, 2015 | 60.50 | 60.85 | 59.94 | 60.56 | 116,604 | +0.31(+0.52%) |
Aug 05, 2015 | 59.78 | 60.42 | 59.37 | 60.25 | 106,486 | +0.61(+1.03%) |
Aug 04, 2015 | 58.79 | 60.20 | 58.50 | 59.64 | 135,053 | +0.88(+1.50%) |
Aug 03, 2015 | 58.26 | 58.81 | 58.15 | 58.76 | 78,393 | +0.45(+0.77%) |
Jul 31, 2015 | 57.75 | 58.62 | 57.41 | 58.30 | 154,830 | +1.16(+2.03%) |
Jul 30, 2015 | 56.97 | 57.21 | 55.70 | 57.14 | 147,452 | +0.00(+0.00%) |
Jul 29, 2015 | 57.66 | 57.75 | 56.66 | 57.14 | 148,934 | -0.48(-0.83%) |
Jul 28, 2015 | 57.71 | 58.12 | 57.34 | 57.62 | 68,657 | +0.44(+0.78%) |
Jul 27, 2015 | 56.60 | 57.51 | 56.38 | 57.18 | 131,874 | +0.60(+1.06%) |
Jul 24, 2015 | 57.50 | 57.88 | 55.73 | 56.58 | 104,322 | -1.28(-2.21%) |
Jul 23, 2015 | 56.86 | 58.33 | 56.77 | 57.86 | 129,701 | +1.34(+2.37%) |
Jul 22, 2015 | 57.96 | 57.96 | 56.14 | 56.52 | 123,359 | -1.59(-2.73%) |
Jul 21, 2015 | 56.87 | 58.46 | 56.87 | 58.11 | 65,885 | +1.32(+2.33%) |
Jul 20, 2015 | 57.09 | 57.14 | 56.58 | 56.79 | 40,416 | -0.35(-0.61%) |
Jul 17, 2015 | 56.34 | 57.14 | 55.84 | 57.14 | 71,887 | +0.96(+1.71%) |
Jul 16, 2015 | 54.22 | 56.49 | 54.22 | 56.18 | 68,184 | +2.00(+3.70%) |
Jul 15, 2015 | 55.01 | 55.43 | 53.92 | 54.17 | 98,322 | -0.75(-1.37%) |
Jul 14, 2015 | 55.02 | 55.36 | 54.79 | 54.93 | 56,997 | +0.19(+0.35%) |
Jul 13, 2015 | 54.56 | 55.10 | 54.17 | 54.73 | 90,471 | +0.34(+0.63%) |
Jul 10, 2015 | 55.80 | 55.80 | 54.25 | 54.39 | 56,139 | -0.42(-0.77%) |
Jul 09, 2015 | 54.35 | 55.40 | 54.35 | 54.82 | 65,120 | +0.82(+1.52%) |
Jul 08, 2015 | 52.64 | 54.07 | 52.48 | 54.00 | 79,735 | +0.69(+1.30%) |
Jul 07, 2015 | 52.34 | 53.45 | 51.79 | 53.30 | 104,437 | +0.58(+1.11%) |
Jul 06, 2015 | 52.62 | 52.89 | 51.79 | 52.72 | 64,255 | -0.51(-0.96%) |
Jul 02, 2015 | 51.76 | 53.23 | 53.23 | 53.23 | 80,226 | +1.66(+3.23%) |