Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 60.95 | 63.03 | 60.63 | 62.88 | 3,881,058 | +2.54(+4.22%) |
Sep 29, 2015 | 61.02 | 61.43 | 60.21 | 60.33 | 3,878,844 | -0.67(-1.10%) |
Sep 28, 2015 | 62.44 | 62.67 | 60.89 | 61.01 | 2,768,196 | -2.15(-3.40%) |
Sep 25, 2015 | 63.24 | 64.09 | 62.73 | 63.15 | 2,469,055 | +0.28(+0.44%) |
Sep 24, 2015 | 63.60 | 63.60 | 62.49 | 62.88 | 3,221,098 | +0.44(+0.71%) |
Sep 23, 2015 | 63.04 | 63.11 | 62.30 | 62.44 | 1,490,750 | -0.30(-0.48%) |
Sep 22, 2015 | 63.47 | 63.92 | 62.31 | 62.74 | 3,582,751 | -2.00(-3.09%) |
Sep 21, 2015 | 64.72 | 65.27 | 64.34 | 64.74 | 2,148,075 | +0.50(+0.78%) |
Sep 18, 2015 | 65.33 | 65.33 | 63.67 | 64.24 | 8,660,637 | -2.29(-3.44%) |
Sep 17, 2015 | 67.18 | 67.62 | 66.39 | 66.53 | 2,394,977 | -0.58(-0.87%) |
Sep 16, 2015 | 66.86 | 67.22 | 66.41 | 67.11 | 2,055,539 | +0.51(+0.76%) |
Sep 15, 2015 | 67.37 | 67.37 | 65.34 | 66.60 | 3,446,475 | -0.69(-1.03%) |
Sep 14, 2015 | 67.25 | 67.51 | 66.72 | 67.29 | 1,851,328 | -0.02(-0.03%) |
Sep 11, 2015 | 66.12 | 67.33 | 66.02 | 67.31 | 1,692,370 | +0.68(+1.02%) |
Sep 10, 2015 | 65.55 | 66.81 | 65.34 | 66.63 | 1,741,861 | +1.00(+1.52%) |
Sep 09, 2015 | 67.03 | 67.45 | 65.49 | 65.63 | 1,925,600 | -1.13(-1.70%) |
Sep 08, 2015 | 65.76 | 66.82 | 65.17 | 66.77 | 2,486,787 | +2.21(+3.43%) |
Sep 04, 2015 | 64.51 | 64.56 | 64.56 | 64.56 | 1,663,089 | -0.97(-1.48%) |
Sep 03, 2015 | 65.54 | 66.53 | 65.15 | 65.52 | 1,752,167 | +0.14(+0.21%) |
Sep 02, 2015 | 64.83 | 65.65 | 64.36 | 65.39 | 2,574,308 | +1.69(+2.65%) |
Sep 01, 2015 | 63.32 | 64.18 | 63.30 | 63.70 | 3,444,548 | -1.45(-2.22%) |
Aug 31, 2015 | 65.61 | 65.62 | 64.85 | 65.15 | 2,197,678 | -0.85(-1.29%) |
Aug 28, 2015 | 65.20 | 66.03 | 65.12 | 65.99 | 1,662,664 | +0.43(+0.66%) |
Aug 27, 2015 | 64.95 | 65.58 | 64.26 | 65.56 | 2,441,072 | +1.10(+1.70%) |
Aug 26, 2015 | 62.93 | 64.53 | 62.10 | 64.46 | 4,740,164 | +3.10(+5.05%) |
Aug 25, 2015 | 63.30 | 63.60 | 61.30 | 61.37 | 4,578,029 | -0.12(-0.20%) |
Aug 24, 2015 | 60.13 | 63.61 | 58.96 | 61.49 | 5,591,643 | -2.43(-3.81%) |
Aug 21, 2015 | 63.85 | 64.83 | 63.50 | 63.92 | 4,656,953 | -0.62(-0.96%) |
Aug 20, 2015 | 65.69 | 65.69 | 64.46 | 64.54 | 3,029,010 | -1.76(-2.66%) |
Aug 19, 2015 | 66.34 | 66.88 | 65.85 | 66.30 | 2,125,097 | -0.43(-0.65%) |
Aug 18, 2015 | 67.22 | 67.22 | 66.59 | 66.73 | 1,164,345 | -0.29(-0.43%) |
Aug 17, 2015 | 65.79 | 67.28 | 65.64 | 67.02 | 1,408,837 | +1.00(+1.52%) |
Aug 14, 2015 | 66.38 | 66.52 | 65.64 | 66.02 | 1,471,441 | -0.41(-0.62%) |
Aug 13, 2015 | 65.98 | 66.84 | 65.80 | 66.43 | 1,668,624 | +0.03(+0.04%) |
Aug 12, 2015 | 65.35 | 66.52 | 64.55 | 66.40 | 3,001,787 | +0.12(+0.18%) |
Aug 11, 2015 | 66.18 | 66.61 | 65.86 | 66.28 | 2,097,148 | -0.38(-0.57%) |
Aug 10, 2015 | 66.29 | 66.81 | 66.02 | 66.66 | 1,946,382 | +1.08(+1.65%) |
Aug 07, 2015 | 65.17 | 65.67 | 64.38 | 65.57 | 2,929,908 | +0.40(+0.62%) |
Aug 06, 2015 | 65.21 | 65.31 | 64.38 | 65.17 | 4,116,686 | +0.21(+0.33%) |
Aug 05, 2015 | 67.15 | 67.44 | 64.72 | 64.96 | 4,526,017 | -1.40(-2.10%) |
Aug 04, 2015 | 66.70 | 66.70 | 66.04 | 66.36 | 2,026,415 | -0.32(-0.48%) |
Aug 03, 2015 | 66.30 | 66.99 | 66.10 | 66.68 | 2,518,756 | -0.04(-0.06%) |
Jul 31, 2015 | 67.85 | 67.88 | 66.05 | 66.71 | 3,742,807 | -0.03(-0.04%) |
Jul 30, 2015 | 69.83 | 69.95 | 66.29 | 66.74 | 7,091,093 | -4.01(-5.66%) |
Jul 29, 2015 | 68.73 | 71.09 | 68.71 | 70.75 | 3,719,707 | +2.21(+3.23%) |
Jul 28, 2015 | 68.17 | 69.50 | 68.02 | 68.53 | 2,865,113 | +0.63(+0.93%) |
Jul 27, 2015 | 67.57 | 68.36 | 67.00 | 67.90 | 2,588,179 | -0.11(-0.16%) |
Jul 24, 2015 | 68.73 | 68.74 | 67.36 | 68.01 | 2,990,126 | -0.55(-0.80%) |
Jul 23, 2015 | 70.67 | 70.67 | 68.03 | 68.56 | 3,549,114 | -2.12(-3.00%) |
Jul 22, 2015 | 70.32 | 70.90 | 70.05 | 70.68 | 1,743,439 | +0.30(+0.43%) |
Jul 21, 2015 | 71.77 | 71.77 | 70.19 | 70.38 | 2,471,775 | -1.13(-1.58%) |
Jul 20, 2015 | 71.43 | 71.91 | 71.37 | 71.51 | 1,388,749 | +0.12(+0.17%) |
Jul 17, 2015 | 70.75 | 71.92 | 70.75 | 71.39 | 1,867,287 | -0.51(-0.70%) |
Jul 16, 2015 | 71.36 | 72.36 | 71.36 | 71.90 | 1,911,768 | +0.82(+1.15%) |
Jul 15, 2015 | 70.88 | 71.68 | 70.66 | 71.08 | 1,781,845 | +0.09(+0.13%) |
Jul 14, 2015 | 70.38 | 71.35 | 70.38 | 70.99 | 1,320,768 | +0.26(+0.36%) |
Jul 13, 2015 | 70.53 | 71.10 | 70.31 | 70.73 | 1,911,243 | +0.93(+1.33%) |
Jul 10, 2015 | 69.12 | 70.00 | 68.53 | 69.80 | 1,542,040 | +1.64(+2.41%) |
Jul 09, 2015 | 69.11 | 69.52 | 68.15 | 68.16 | 1,740,533 | +0.20(+0.30%) |
Jul 08, 2015 | 68.62 | 68.86 | 67.90 | 67.95 | 2,194,339 | -1.36(-1.96%) |
Jul 07, 2015 | 68.28 | 69.39 | 67.40 | 69.31 | 3,012,582 | +1.04(+1.52%) |
Jul 06, 2015 | 68.05 | 68.70 | 67.84 | 68.28 | 1,850,387 | -0.45(-0.66%) |
Jul 02, 2015 | 68.97 | 68.73 | 68.73 | 68.73 | 1,334,894 | -0.17(-0.25%) |