Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 67.82 | 68.36 | 65.75 | 65.93 | 801,157 | -1.14(-1.70%) |
Sep 29, 2015 | 67.31 | 67.66 | 65.71 | 67.07 | 862,877 | +0.86(+1.29%) |
Sep 28, 2015 | 68.24 | 68.36 | 65.41 | 66.21 | 717,379 | -2.00(-2.94%) |
Sep 25, 2015 | 68.05 | 68.91 | 67.70 | 68.21 | 961,886 | +0.86(+1.28%) |
Sep 24, 2015 | 66.96 | 67.44 | 66.06 | 67.35 | 1,049,500 | +0.23(+0.34%) |
Sep 23, 2015 | 66.92 | 67.49 | 66.54 | 67.12 | 455,670 | +0.13(+0.19%) |
Sep 22, 2015 | 64.89 | 67.07 | 64.40 | 66.99 | 1,008,703 | +2.80(+4.36%) |
Sep 21, 2015 | 64.87 | 65.51 | 63.92 | 64.19 | 605,911 | -0.49(-0.75%) |
Sep 18, 2015 | 64.77 | 65.58 | 64.52 | 64.68 | 826,521 | -1.23(-1.87%) |
Sep 17, 2015 | 64.93 | 66.62 | 64.64 | 65.91 | 742,489 | +1.03(+1.58%) |
Sep 16, 2015 | 66.42 | 66.59 | 64.66 | 64.88 | 780,458 | -1.73(-2.60%) |
Sep 15, 2015 | 66.24 | 67.00 | 65.33 | 66.61 | 581,592 | +0.40(+0.61%) |
Sep 14, 2015 | 68.37 | 68.37 | 66.12 | 66.21 | 684,440 | -1.77(-2.61%) |
Sep 11, 2015 | 66.34 | 68.02 | 66.31 | 67.98 | 397,661 | +1.07(+1.60%) |
Sep 10, 2015 | 67.38 | 67.93 | 66.74 | 66.91 | 460,879 | -0.45(-0.66%) |
Sep 09, 2015 | 68.97 | 68.99 | 67.20 | 67.36 | 423,463 | -0.92(-1.35%) |
Sep 08, 2015 | 68.17 | 68.59 | 67.33 | 68.28 | 398,850 | +1.27(+1.89%) |
Sep 04, 2015 | 66.56 | 67.01 | 67.01 | 67.01 | 324,507 | -0.29(-0.43%) |
Sep 03, 2015 | 67.23 | 67.79 | 67.01 | 67.31 | 494,081 | +0.52(+0.78%) |
Sep 02, 2015 | 66.67 | 67.16 | 65.88 | 66.78 | 591,688 | +0.88(+1.34%) |
Sep 01, 2015 | 65.79 | 66.65 | 65.26 | 65.90 | 716,138 | -1.00(-1.50%) |
Aug 31, 2015 | 69.78 | 70.31 | 66.75 | 66.90 | 764,966 | -3.07(-4.39%) |
Aug 28, 2015 | 69.80 | 70.51 | 69.21 | 69.98 | 434,443 | +0.24(+0.34%) |
Aug 27, 2015 | 68.74 | 70.26 | 68.49 | 69.74 | 710,052 | +1.33(+1.95%) |
Aug 26, 2015 | 68.86 | 69.14 | 66.59 | 68.40 | 886,563 | +1.04(+1.54%) |
Aug 25, 2015 | 67.76 | 69.30 | 67.36 | 67.37 | 1,006,298 | +0.19(+0.28%) |
Aug 24, 2015 | 60.73 | 69.07 | 54.71 | 67.18 | 1,494,045 | -2.23(-3.22%) |
Aug 21, 2015 | 70.31 | 71.18 | 69.33 | 69.41 | 1,099,452 | -2.14(-2.99%) |
Aug 20, 2015 | 72.61 | 72.61 | 71.42 | 71.55 | 1,081,541 | -1.88(-2.57%) |
Aug 19, 2015 | 72.99 | 73.75 | 72.05 | 73.43 | 1,023,360 | +0.16(+0.22%) |
Aug 18, 2015 | 74.58 | 74.79 | 72.94 | 73.27 | 1,043,256 | -1.24(-1.67%) |
Aug 17, 2015 | 74.24 | 75.00 | 73.57 | 74.52 | 542,495 | -0.07(-0.09%) |
Aug 14, 2015 | 74.37 | 75.10 | 74.10 | 74.59 | 354,555 | -0.11(-0.15%) |
Aug 13, 2015 | 74.44 | 75.59 | 74.44 | 74.70 | 578,375 | +0.13(+0.17%) |
Aug 12, 2015 | 74.45 | 74.77 | 72.94 | 74.57 | 848,378 | -0.55(-0.74%) |
Aug 11, 2015 | 75.28 | 76.12 | 74.24 | 75.12 | 775,777 | -0.41(-0.54%) |
Aug 10, 2015 | 77.58 | 78.38 | 75.42 | 75.53 | 963,411 | -1.38(-1.80%) |
Aug 07, 2015 | 77.09 | 78.02 | 75.33 | 76.91 | 1,423,487 | -0.77(-0.99%) |
Aug 06, 2015 | 81.42 | 82.11 | 76.01 | 77.68 | 2,438,792 | -5.14(-6.21%) |
Aug 05, 2015 | 82.79 | 83.78 | 82.40 | 82.82 | 1,563,704 | +0.59(+0.72%) |
Aug 04, 2015 | 82.23 | 82.82 | 81.43 | 82.23 | 794,611 | +0.28(+0.34%) |
Aug 03, 2015 | 81.14 | 82.20 | 81.11 | 81.95 | 563,326 | +0.95(+1.18%) |
Jul 31, 2015 | 80.50 | 81.52 | 79.95 | 81.00 | 561,678 | +0.72(+0.90%) |
Jul 30, 2015 | 79.46 | 80.50 | 79.16 | 80.27 | 491,071 | +0.55(+0.68%) |
Jul 29, 2015 | 78.34 | 79.94 | 78.15 | 79.73 | 665,565 | +1.65(+2.12%) |
Jul 28, 2015 | 76.89 | 78.29 | 76.10 | 78.07 | 477,087 | +1.26(+1.64%) |
Jul 27, 2015 | 78.08 | 78.10 | 76.61 | 76.81 | 645,113 | -1.30(-1.67%) |
Jul 24, 2015 | 79.72 | 79.82 | 77.67 | 78.12 | 508,788 | -1.18(-1.48%) |
Jul 23, 2015 | 80.95 | 81.09 | 79.27 | 79.29 | 439,193 | -1.67(-2.06%) |
Jul 22, 2015 | 79.27 | 81.05 | 79.04 | 80.96 | 681,967 | +1.86(+2.35%) |
Jul 21, 2015 | 78.73 | 79.29 | 78.45 | 79.10 | 303,765 | -0.05(-0.06%) |
Jul 20, 2015 | 78.87 | 79.61 | 78.63 | 79.16 | 355,372 | +0.43(+0.54%) |
Jul 17, 2015 | 79.01 | 79.21 | 78.24 | 78.73 | 354,359 | -0.48(-0.60%) |
Jul 16, 2015 | 79.26 | 79.29 | 78.29 | 79.21 | 458,918 | +0.59(+0.75%) |
Jul 15, 2015 | 79.37 | 79.38 | 78.44 | 78.62 | 390,509 | -0.58(-0.73%) |
Jul 14, 2015 | 78.75 | 79.49 | 78.50 | 79.20 | 671,521 | +0.67(+0.86%) |
Jul 13, 2015 | 76.73 | 78.77 | 76.65 | 78.52 | 771,251 | +1.88(+2.46%) |
Jul 10, 2015 | 75.98 | 76.73 | 75.66 | 76.64 | 572,974 | +1.33(+1.77%) |
Jul 09, 2015 | 76.21 | 76.51 | 75.29 | 75.31 | 1,340,664 | -0.48(-0.63%) |
Jul 08, 2015 | 75.92 | 76.31 | 75.13 | 75.79 | 5,683,872 | -0.56(-0.74%) |
Jul 07, 2015 | 75.98 | 76.56 | 74.71 | 76.35 | 1,017,639 | +1.42(+1.89%) |
Jul 06, 2015 | 74.01 | 75.35 | 73.84 | 74.94 | 518,064 | +0.36(+0.48%) |
Jul 02, 2015 | 74.98 | 74.58 | 74.58 | 74.58 | 371,802 | -0.45(-0.60%) |