Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 55.99 | 57.64 | 55.98 | 57.48 | 2,930,269 | +2.17(+3.93%) |
Sep 29, 2015 | 54.60 | 55.88 | 54.24 | 55.31 | 3,561,958 | +0.96(+1.76%) |
Sep 28, 2015 | 55.20 | 55.59 | 54.35 | 54.35 | 2,742,487 | -1.15(-2.08%) |
Sep 25, 2015 | 56.92 | 57.35 | 55.05 | 55.50 | 3,803,801 | -0.27(-0.49%) |
Sep 24, 2015 | 55.51 | 56.22 | 53.85 | 55.78 | 4,951,765 | -0.26(-0.47%) |
Sep 23, 2015 | 57.67 | 57.91 | 55.98 | 56.04 | 3,767,939 | -1.72(-2.97%) |
Sep 22, 2015 | 58.78 | 58.98 | 57.34 | 57.76 | 4,599,583 | -2.14(-3.57%) |
Sep 21, 2015 | 62.94 | 62.94 | 59.33 | 59.89 | 4,093,731 | -2.77(-4.42%) |
Sep 18, 2015 | 62.99 | 63.76 | 62.41 | 62.67 | 2,245,137 | -1.25(-1.95%) |
Sep 17, 2015 | 65.23 | 65.23 | 63.74 | 63.91 | 1,977,858 | -1.87(-2.84%) |
Sep 16, 2015 | 65.10 | 65.92 | 64.75 | 65.78 | 1,292,361 | +0.65(+1.00%) |
Sep 15, 2015 | 64.18 | 65.38 | 63.50 | 65.13 | 1,664,058 | +1.34(+2.10%) |
Sep 14, 2015 | 63.50 | 63.95 | 63.23 | 63.79 | 2,062,151 | +0.59(+0.93%) |
Sep 11, 2015 | 62.40 | 63.26 | 61.86 | 63.20 | 1,731,755 | -0.06(-0.10%) |
Sep 10, 2015 | 62.08 | 64.17 | 61.97 | 63.26 | 2,034,700 | +1.15(+1.86%) |
Sep 09, 2015 | 64.27 | 64.86 | 61.98 | 62.11 | 2,175,486 | -1.80(-2.81%) |
Sep 08, 2015 | 62.64 | 64.17 | 62.64 | 63.91 | 2,080,729 | +2.53(+4.13%) |
Sep 04, 2015 | 61.82 | 61.37 | 61.37 | 61.37 | 2,137,329 | -1.50(-2.38%) |
Sep 03, 2015 | 63.10 | 63.76 | 62.46 | 62.87 | 1,805,967 | +0.57(+0.91%) |
Sep 02, 2015 | 62.18 | 62.32 | 61.01 | 62.30 | 1,379,715 | +1.35(+2.21%) |
Sep 01, 2015 | 62.06 | 63.10 | 60.60 | 60.95 | 2,269,033 | -2.81(-4.41%) |
Aug 31, 2015 | 63.61 | 64.32 | 62.99 | 63.76 | 1,349,081 | -0.13(-0.21%) |
Aug 28, 2015 | 63.74 | 64.81 | 63.34 | 63.89 | 1,831,324 | -0.17(-0.26%) |
Aug 27, 2015 | 62.70 | 64.47 | 62.39 | 64.06 | 3,499,639 | +2.07(+3.34%) |
Aug 26, 2015 | 61.13 | 62.12 | 59.42 | 61.99 | 3,145,785 | +2.94(+4.97%) |
Aug 25, 2015 | 61.55 | 62.15 | 59.06 | 59.06 | 3,998,872 | +0.07(+0.12%) |
Aug 24, 2015 | 58.13 | 61.92 | 55.67 | 58.99 | 3,665,101 | -2.13(-3.48%) |
Aug 21, 2015 | 61.55 | 62.98 | 61.07 | 61.12 | 3,327,702 | -1.11(-1.79%) |
Aug 20, 2015 | 62.85 | 63.03 | 62.06 | 62.23 | 2,952,190 | -1.22(-1.92%) |
Aug 19, 2015 | 63.31 | 64.30 | 62.61 | 63.45 | 2,177,593 | +0.12(+0.19%) |
Aug 18, 2015 | 65.34 | 65.47 | 63.12 | 63.32 | 2,249,805 | -1.86(-2.85%) |
Aug 17, 2015 | 63.62 | 65.30 | 63.26 | 65.18 | 2,261,541 | +1.47(+2.31%) |
Aug 14, 2015 | 62.99 | 64.44 | 62.04 | 63.71 | 4,408,557 | +0.61(+0.97%) |
Aug 13, 2015 | 63.74 | 64.31 | 63.03 | 63.10 | 2,178,688 | -0.53(-0.83%) |
Aug 12, 2015 | 63.04 | 64.02 | 62.04 | 63.62 | 2,847,888 | -0.34(-0.53%) |
Aug 11, 2015 | 65.06 | 65.22 | 63.86 | 63.96 | 2,323,376 | -1.64(-2.50%) |
Aug 10, 2015 | 64.26 | 65.87 | 63.90 | 65.60 | 2,364,400 | +2.15(+3.38%) |
Aug 07, 2015 | 63.22 | 63.46 | 62.53 | 63.45 | 2,015,383 | -0.09(-0.14%) |
Aug 06, 2015 | 65.21 | 65.21 | 63.34 | 63.54 | 2,227,586 | -1.34(-2.07%) |
Aug 05, 2015 | 64.35 | 65.35 | 64.21 | 64.88 | 2,526,961 | +0.84(+1.31%) |
Aug 04, 2015 | 65.22 | 66.48 | 63.86 | 64.04 | 4,001,341 | -2.32(-3.50%) |
Aug 03, 2015 | 67.21 | 67.36 | 66.00 | 66.36 | 3,020,786 | -0.99(-1.47%) |
Jul 31, 2015 | 69.19 | 69.90 | 67.06 | 67.35 | 2,868,974 | -1.49(-2.16%) |
Jul 30, 2015 | 68.73 | 70.86 | 68.64 | 68.84 | 3,873,356 | +0.79(+1.16%) |
Jul 29, 2015 | 68.45 | 68.45 | 66.57 | 68.05 | 3,396,084 | -0.07(-0.10%) |
Jul 28, 2015 | 66.33 | 68.60 | 65.52 | 68.12 | 2,650,557 | +2.02(+3.05%) |
Jul 27, 2015 | 65.56 | 66.51 | 64.67 | 66.11 | 1,772,770 | +0.00(+0.00%) |
Jul 24, 2015 | 67.41 | 67.58 | 65.61 | 66.11 | 1,946,206 | -1.38(-2.04%) |
Jul 23, 2015 | 67.20 | 68.43 | 66.96 | 67.49 | 1,415,554 | +0.47(+0.71%) |
Jul 22, 2015 | 67.08 | 67.36 | 65.77 | 67.01 | 1,620,368 | -0.78(-1.15%) |
Jul 21, 2015 | 67.47 | 68.55 | 67.38 | 67.79 | 1,446,354 | +0.25(+0.38%) |
Jul 20, 2015 | 68.28 | 68.55 | 67.45 | 67.54 | 1,107,329 | -0.16(-0.23%) |
Jul 17, 2015 | 67.91 | 67.94 | 67.38 | 67.70 | 1,896,090 | -0.08(-0.12%) |
Jul 16, 2015 | 69.52 | 69.74 | 66.16 | 67.77 | 4,424,680 | -1.88(-2.69%) |
Jul 15, 2015 | 69.99 | 70.32 | 69.00 | 69.65 | 2,287,940 | -0.32(-0.45%) |
Jul 14, 2015 | 69.66 | 70.74 | 68.43 | 69.96 | 4,413,314 | +0.51(+0.73%) |
Jul 13, 2015 | 69.22 | 69.90 | 68.31 | 69.46 | 2,533,639 | +0.65(+0.94%) |
Jul 10, 2015 | 68.55 | 69.12 | 68.05 | 68.81 | 2,083,736 | +0.79(+1.16%) |
Jul 09, 2015 | 69.96 | 70.42 | 67.98 | 68.02 | 2,111,524 | -0.28(-0.41%) |
Jul 08, 2015 | 69.71 | 70.08 | 68.12 | 68.30 | 2,634,039 | -1.94(-2.76%) |
Jul 07, 2015 | 70.88 | 70.94 | 68.11 | 70.24 | 3,268,989 | -0.86(-1.21%) |
Jul 06, 2015 | 72.04 | 73.15 | 70.87 | 71.10 | 3,498,259 | -1.83(-2.51%) |
Jul 02, 2015 | 72.24 | 72.93 | 72.93 | 72.93 | 1,735,098 | +0.84(+1.17%) |