Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 68.64 | 69.33 | 67.61 | 68.63 | 3,066,867 | +0.84(+1.24%) |
Sep 29, 2015 | 68.26 | 68.90 | 66.26 | 67.78 | 6,605,211 | -0.32(-0.47%) |
Sep 28, 2015 | 68.20 | 69.91 | 67.79 | 68.11 | 5,998,787 | +0.07(+0.11%) |
Sep 25, 2015 | 67.54 | 68.47 | 67.48 | 68.03 | 2,555,609 | +0.98(+1.47%) |
Sep 24, 2015 | 67.98 | 68.32 | 66.79 | 67.05 | 3,900,866 | -1.39(-2.03%) |
Sep 23, 2015 | 68.57 | 68.99 | 68.29 | 68.44 | 3,811,870 | -0.08(-0.12%) |
Sep 22, 2015 | 68.45 | 68.95 | 67.21 | 68.52 | 4,021,692 | -0.64(-0.93%) |
Sep 21, 2015 | 70.89 | 70.92 | 68.93 | 69.16 | 4,756,858 | -0.59(-0.84%) |
Sep 18, 2015 | 67.39 | 69.87 | 67.39 | 69.75 | 8,625,930 | +1.47(+2.15%) |
Sep 17, 2015 | 68.45 | 69.23 | 67.54 | 68.28 | 8,564,421 | -0.31(-0.46%) |
Sep 16, 2015 | 66.71 | 68.86 | 66.38 | 68.59 | 24,656,210 | +8.55(+14.23%) |
Sep 15, 2015 | 57.38 | 60.10 | 56.90 | 60.05 | 4,650,354 | +2.93(+5.14%) |
Sep 14, 2015 | 57.33 | 57.49 | 56.91 | 57.11 | 1,629,668 | -0.21(-0.37%) |
Sep 11, 2015 | 57.01 | 57.35 | 56.44 | 57.33 | 1,823,819 | +0.07(+0.13%) |
Sep 10, 2015 | 56.62 | 57.62 | 56.25 | 57.25 | 1,869,827 | +0.68(+1.20%) |
Sep 09, 2015 | 57.70 | 57.79 | 56.43 | 56.57 | 1,768,526 | -0.70(-1.23%) |
Sep 08, 2015 | 56.42 | 57.38 | 56.23 | 57.28 | 2,485,552 | +1.67(+3.00%) |
Sep 04, 2015 | 54.94 | 55.61 | 55.61 | 55.61 | 1,930,960 | +0.26(+0.46%) |
Sep 03, 2015 | 55.28 | 56.15 | 55.15 | 55.35 | 1,943,122 | +0.13(+0.24%) |
Sep 02, 2015 | 55.35 | 55.53 | 54.37 | 55.22 | 1,629,795 | +0.41(+0.75%) |
Sep 01, 2015 | 55.24 | 55.65 | 54.57 | 54.81 | 2,206,138 | -1.48(-2.63%) |
Aug 31, 2015 | 55.43 | 56.85 | 55.41 | 56.29 | 2,194,056 | +0.79(+1.41%) |
Aug 28, 2015 | 55.24 | 55.71 | 55.10 | 55.50 | 1,388,327 | +0.03(+0.06%) |
Aug 27, 2015 | 55.41 | 56.25 | 54.67 | 55.47 | 1,931,755 | +0.35(+0.63%) |
Aug 26, 2015 | 54.97 | 55.22 | 53.42 | 55.12 | 2,668,862 | +1.23(+2.29%) |
Aug 25, 2015 | 56.24 | 56.36 | 53.85 | 53.89 | 3,285,783 | -1.07(-1.94%) |
Aug 24, 2015 | 54.99 | 56.21 | 52.83 | 54.95 | 6,100,502 | -2.89(-5.00%) |
Aug 21, 2015 | 59.05 | 59.22 | 57.85 | 57.85 | 2,593,781 | -1.66(-2.79%) |
Aug 20, 2015 | 60.15 | 60.21 | 59.50 | 59.51 | 1,956,488 | -1.17(-1.92%) |
Aug 19, 2015 | 60.31 | 60.96 | 59.89 | 60.67 | 2,068,842 | +0.11(+0.18%) |
Aug 18, 2015 | 60.48 | 61.44 | 60.44 | 60.57 | 1,884,482 | +0.03(+0.05%) |
Aug 17, 2015 | 58.91 | 60.56 | 58.74 | 60.53 | 2,214,886 | +1.32(+2.23%) |
Aug 14, 2015 | 59.12 | 59.37 | 58.56 | 59.21 | 824,234 | +0.01(+0.01%) |
Aug 13, 2015 | 59.66 | 59.86 | 59.09 | 59.20 | 1,009,312 | -0.50(-0.84%) |
Aug 12, 2015 | 59.48 | 59.86 | 59.26 | 59.71 | 1,354,129 | -0.24(-0.40%) |
Aug 11, 2015 | 59.65 | 60.25 | 59.37 | 59.95 | 1,882,651 | -0.19(-0.32%) |
Aug 10, 2015 | 60.70 | 60.87 | 59.92 | 60.14 | 1,505,498 | -0.20(-0.33%) |
Aug 07, 2015 | 60.75 | 60.75 | 59.84 | 60.34 | 2,051,434 | -0.64(-1.04%) |
Aug 06, 2015 | 59.77 | 61.25 | 59.37 | 60.97 | 4,647,964 | +2.77(+4.76%) |
Aug 05, 2015 | 57.77 | 58.44 | 57.67 | 58.20 | 4,174,473 | +0.68(+1.18%) |
Aug 04, 2015 | 58.04 | 58.07 | 57.43 | 57.53 | 2,055,665 | -0.49(-0.84%) |
Aug 03, 2015 | 58.78 | 58.98 | 57.59 | 58.01 | 2,000,226 | -0.79(-1.35%) |
Jul 31, 2015 | 58.03 | 58.86 | 57.77 | 58.81 | 1,787,923 | +0.88(+1.53%) |
Jul 30, 2015 | 57.51 | 58.01 | 57.10 | 57.92 | 1,448,828 | +0.02(+0.04%) |
Jul 29, 2015 | 57.53 | 58.03 | 57.12 | 57.90 | 2,772,160 | +0.94(+1.65%) |
Jul 28, 2015 | 57.23 | 57.25 | 56.40 | 56.96 | 1,627,100 | -0.19(-0.33%) |
Jul 27, 2015 | 57.13 | 57.28 | 56.35 | 57.14 | 1,708,643 | -0.38(-0.66%) |
Jul 24, 2015 | 58.23 | 58.35 | 57.26 | 57.52 | 871,131 | -0.67(-1.16%) |
Jul 23, 2015 | 58.56 | 58.56 | 58.10 | 58.20 | 1,417,411 | -0.44(-0.76%) |
Jul 22, 2015 | 58.57 | 59.12 | 58.48 | 58.64 | 900,508 | +0.03(+0.06%) |
Jul 21, 2015 | 58.95 | 59.45 | 58.38 | 58.61 | 835,301 | -0.33(-0.56%) |
Jul 20, 2015 | 58.84 | 59.21 | 58.71 | 58.94 | 1,008,710 | +0.06(+0.10%) |
Jul 17, 2015 | 59.00 | 59.31 | 58.62 | 58.88 | 2,328,266 | -0.44(-0.73%) |
Jul 16, 2015 | 59.33 | 59.48 | 59.15 | 59.31 | 954,846 | +0.41(+0.70%) |
Jul 15, 2015 | 58.98 | 59.23 | 58.49 | 58.90 | 1,308,185 | +0.03(+0.06%) |
Jul 14, 2015 | 59.35 | 59.35 | 58.67 | 58.87 | 1,353,856 | -0.44(-0.73%) |
Jul 13, 2015 | 58.67 | 59.48 | 58.45 | 59.31 | 2,043,788 | +0.89(+1.52%) |
Jul 10, 2015 | 59.19 | 59.40 | 58.19 | 58.42 | 1,110,939 | -0.08(-0.14%) |
Jul 09, 2015 | 58.48 | 58.93 | 58.06 | 58.50 | 2,432,731 | +0.90(+1.57%) |
Jul 08, 2015 | 57.77 | 58.48 | 57.35 | 57.60 | 2,275,121 | -0.06(-0.10%) |
Jul 07, 2015 | 57.02 | 57.81 | 56.29 | 57.65 | 1,606,980 | +0.61(+1.07%) |
Jul 06, 2015 | 57.03 | 57.17 | 56.70 | 57.05 | 2,076,562 | -0.53(-0.91%) |
Jul 02, 2015 | 57.55 | 57.57 | 57.57 | 57.57 | 1,282,514 | -0.16(-0.27%) |