Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 62.51 | 63.17 | 61.37 | 62.53 | 201,073 | +0.67(+1.08%) |
Sep 29, 2015 | 62.93 | 62.93 | 61.67 | 61.86 | 192,936 | -0.90(-1.43%) |
Sep 28, 2015 | 64.06 | 64.18 | 62.68 | 62.76 | 215,441 | -1.40(-2.18%) |
Sep 25, 2015 | 66.19 | 66.19 | 64.14 | 64.16 | 245,548 | -1.42(-2.17%) |
Sep 24, 2015 | 65.31 | 66.19 | 65.19 | 65.58 | 240,889 | -0.09(-0.14%) |
Sep 23, 2015 | 66.88 | 66.88 | 65.00 | 65.67 | 372,427 | -1.08(-1.62%) |
Sep 22, 2015 | 66.89 | 67.47 | 66.00 | 66.75 | 329,445 | -0.76(-1.13%) |
Sep 21, 2015 | 68.93 | 69.93 | 67.40 | 67.51 | 342,962 | -1.04(-1.52%) |
Sep 18, 2015 | 71.19 | 71.53 | 68.15 | 68.55 | 286,922 | -3.63(-5.03%) |
Sep 17, 2015 | 74.63 | 74.85 | 72.12 | 72.18 | 472,745 | -2.43(-3.26%) |
Sep 16, 2015 | 73.91 | 75.05 | 73.91 | 74.61 | 164,357 | +0.68(+0.92%) |
Sep 15, 2015 | 73.41 | 74.15 | 72.69 | 73.93 | 144,557 | +1.06(+1.45%) |
Sep 14, 2015 | 73.63 | 73.63 | 72.52 | 72.87 | 103,154 | -0.73(-0.99%) |
Sep 11, 2015 | 73.19 | 73.86 | 72.81 | 73.60 | 127,178 | -0.04(-0.05%) |
Sep 10, 2015 | 72.92 | 74.09 | 72.69 | 73.64 | 239,047 | +0.65(+0.89%) |
Sep 09, 2015 | 74.47 | 74.47 | 72.91 | 72.99 | 111,302 | -0.91(-1.23%) |
Sep 08, 2015 | 73.15 | 74.31 | 72.29 | 73.90 | 113,616 | +1.68(+2.33%) |
Sep 04, 2015 | 72.06 | 72.22 | 72.22 | 72.22 | 107,300 | -0.72(-0.99%) |
Sep 03, 2015 | 72.72 | 73.26 | 72.20 | 72.94 | 188,611 | +0.42(+0.58%) |
Sep 02, 2015 | 72.11 | 73.19 | 71.40 | 72.52 | 152,433 | +1.16(+1.63%) |
Sep 01, 2015 | 71.18 | 72.28 | 70.71 | 71.36 | 378,269 | -1.03(-1.42%) |
Aug 31, 2015 | 72.97 | 74.25 | 72.30 | 72.39 | 229,127 | -0.97(-1.32%) |
Aug 28, 2015 | 72.95 | 73.60 | 72.32 | 73.36 | 123,676 | +0.09(+0.12%) |
Aug 27, 2015 | 74.02 | 74.17 | 71.44 | 73.27 | 199,801 | -0.26(-0.35%) |
Aug 26, 2015 | 73.53 | 73.88 | 71.52 | 73.53 | 237,869 | +1.52(+2.11%) |
Aug 25, 2015 | 74.26 | 74.80 | 71.76 | 72.01 | 219,688 | -0.13(-0.18%) |
Aug 24, 2015 | 70.02 | 73.54 | 67.00 | 72.14 | 272,742 | -0.88(-1.21%) |
Aug 21, 2015 | 73.07 | 74.01 | 72.47 | 73.02 | 160,157 | -1.16(-1.56%) |
Aug 20, 2015 | 74.58 | 75.09 | 73.71 | 74.18 | 111,024 | -0.86(-1.15%) |
Aug 19, 2015 | 74.92 | 75.75 | 74.50 | 75.04 | 56,235 | -0.36(-0.48%) |
Aug 18, 2015 | 75.69 | 76.97 | 75.08 | 75.40 | 88,754 | -0.49(-0.65%) |
Aug 17, 2015 | 75.22 | 76.25 | 74.80 | 75.89 | 172,674 | +0.39(+0.52%) |
Aug 14, 2015 | 74.60 | 75.81 | 74.33 | 75.50 | 121,228 | +0.69(+0.92%) |
Aug 13, 2015 | 74.38 | 75.24 | 73.91 | 74.81 | 132,246 | +0.40(+0.54%) |
Aug 12, 2015 | 73.82 | 74.68 | 73.62 | 74.41 | 163,299 | +0.17(+0.23%) |
Aug 11, 2015 | 74.35 | 74.85 | 74.03 | 74.24 | 261,922 | -0.70(-0.93%) |
Aug 10, 2015 | 73.95 | 75.31 | 73.95 | 74.94 | 171,155 | +1.35(+1.83%) |
Aug 07, 2015 | 73.94 | 74.35 | 73.07 | 73.59 | 113,670 | -0.70(-0.94%) |
Aug 06, 2015 | 76.12 | 76.12 | 73.72 | 74.29 | 170,730 | -1.52(-2.01%) |
Aug 05, 2015 | 76.50 | 77.14 | 75.67 | 75.81 | 236,480 | -0.22(-0.29%) |
Aug 04, 2015 | 75.42 | 77.14 | 74.88 | 76.03 | 253,005 | +0.74(+0.98%) |
Aug 03, 2015 | 76.47 | 76.47 | 74.76 | 75.29 | 259,431 | -1.18(-1.54%) |
Jul 31, 2015 | 76.72 | 78.13 | 75.89 | 76.47 | 268,061 | +0.01(+0.01%) |
Jul 30, 2015 | 74.42 | 77.29 | 74.42 | 76.46 | 544,152 | +1.73(+2.32%) |
Jul 29, 2015 | 73.00 | 74.99 | 68.94 | 74.73 | 1,083,907 | +7.59(+11.30%) |
Jul 28, 2015 | 67.87 | 68.79 | 66.76 | 67.14 | 291,869 | -0.34(-0.50%) |
Jul 27, 2015 | 69.06 | 69.26 | 67.35 | 67.48 | 217,366 | -1.47(-2.13%) |
Jul 24, 2015 | 68.86 | 69.37 | 68.57 | 68.95 | 181,545 | -0.12(-0.17%) |
Jul 23, 2015 | 69.72 | 69.99 | 68.62 | 69.07 | 190,274 | -0.66(-0.95%) |
Jul 22, 2015 | 69.64 | 70.00 | 69.42 | 69.73 | 232,788 | -0.11(-0.16%) |
Jul 21, 2015 | 70.59 | 71.00 | 69.49 | 69.84 | 270,583 | -0.93(-1.31%) |
Jul 20, 2015 | 71.45 | 71.76 | 70.53 | 70.77 | 175,065 | -0.49(-0.69%) |
Jul 17, 2015 | 71.74 | 71.86 | 70.90 | 71.26 | 137,055 | -0.34(-0.47%) |
Jul 16, 2015 | 70.77 | 71.69 | 70.51 | 71.60 | 144,661 | +1.06(+1.50%) |
Jul 15, 2015 | 70.88 | 71.16 | 70.29 | 70.54 | 117,804 | -0.21(-0.30%) |
Jul 14, 2015 | 71.46 | 71.88 | 70.73 | 70.75 | 199,638 | -0.63(-0.88%) |
Jul 13, 2015 | 71.09 | 71.72 | 70.77 | 71.38 | 97,596 | +0.62(+0.88%) |
Jul 10, 2015 | 70.50 | 70.89 | 69.93 | 70.76 | 110,114 | +1.05(+1.51%) |
Jul 09, 2015 | 70.91 | 71.28 | 69.56 | 69.71 | 178,573 | -0.57(-0.81%) |
Jul 08, 2015 | 70.52 | 70.82 | 69.84 | 70.28 | 182,187 | -0.56(-0.79%) |
Jul 07, 2015 | 70.75 | 71.71 | 70.02 | 70.84 | 209,404 | -0.04(-0.06%) |
Jul 06, 2015 | 70.06 | 71.10 | 69.72 | 70.88 | 89,889 | +0.36(+0.51%) |
Jul 02, 2015 | 70.99 | 70.52 | 70.52 | 70.52 | 190,000 | -0.48(-0.68%) |