Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 55.03 | 55.79 | 54.97 | 55.71 | 163,657 | +1.15(+2.11%) |
Sep 29, 2015 | 54.36 | 54.96 | 54.20 | 54.55 | 279,610 | +0.33(+0.60%) |
Sep 28, 2015 | 55.76 | 55.80 | 54.19 | 54.23 | 254,302 | -1.99(-3.54%) |
Sep 25, 2015 | 56.81 | 56.85 | 55.90 | 56.21 | 181,524 | -0.15(-0.26%) |
Sep 24, 2015 | 55.93 | 56.58 | 55.18 | 56.36 | 273,524 | +0.07(+0.12%) |
Sep 23, 2015 | 57.66 | 57.66 | 56.28 | 56.29 | 128,765 | -1.17(-2.04%) |
Sep 22, 2015 | 57.73 | 57.73 | 57.00 | 57.47 | 227,207 | -1.03(-1.75%) |
Sep 21, 2015 | 58.59 | 58.94 | 58.32 | 58.49 | 134,070 | +0.24(+0.41%) |
Sep 18, 2015 | 58.61 | 58.85 | 58.10 | 58.25 | 173,803 | -1.17(-1.97%) |
Sep 17, 2015 | 59.72 | 60.41 | 59.36 | 59.42 | 238,651 | -0.35(-0.59%) |
Sep 16, 2015 | 58.88 | 59.82 | 58.87 | 59.77 | 185,183 | +1.00(+1.70%) |
Sep 15, 2015 | 58.29 | 58.87 | 58.29 | 58.77 | 124,759 | +0.57(+0.98%) |
Sep 14, 2015 | 59.07 | 59.10 | 58.16 | 58.20 | 172,838 | -0.89(-1.51%) |
Sep 11, 2015 | 58.98 | 59.13 | 58.65 | 59.09 | 136,112 | -0.18(-0.30%) |
Sep 10, 2015 | 59.13 | 59.65 | 58.91 | 59.27 | 136,471 | +0.06(+0.10%) |
Sep 09, 2015 | 60.09 | 60.53 | 59.14 | 59.21 | 306,141 | -0.47(-0.79%) |
Sep 08, 2015 | 59.30 | 59.69 | 59.01 | 59.68 | 135,401 | +1.45(+2.50%) |
Sep 04, 2015 | 58.91 | 58.23 | 58.23 | 58.23 | 122,652 | -1.27(-2.14%) |
Sep 03, 2015 | 59.23 | 60.14 | 59.23 | 59.50 | 216,407 | +0.33(+0.55%) |
Sep 02, 2015 | 59.25 | 59.25 | 58.33 | 59.18 | 149,894 | +0.83(+1.42%) |
Sep 01, 2015 | 59.17 | 59.55 | 58.15 | 58.35 | 151,622 | -2.12(-3.51%) |
Aug 31, 2015 | 60.30 | 60.79 | 59.67 | 60.47 | 202,927 | -0.26(-0.42%) |
Aug 28, 2015 | 60.17 | 61.01 | 60.02 | 60.72 | 174,039 | +0.33(+0.55%) |
Aug 27, 2015 | 58.58 | 60.59 | 58.58 | 60.39 | 345,762 | +2.39(+4.11%) |
Aug 26, 2015 | 57.06 | 58.09 | 56.81 | 58.00 | 170,254 | +1.51(+2.66%) |
Aug 25, 2015 | 59.77 | 59.80 | 56.46 | 56.50 | 400,243 | -1.01(-1.76%) |
Aug 24, 2015 | 56.86 | 59.50 | 55.30 | 57.51 | 373,298 | -2.41(-4.03%) |
Aug 21, 2015 | 61.09 | 61.23 | 59.92 | 59.92 | 293,186 | -1.61(-2.61%) |
Aug 20, 2015 | 62.27 | 62.38 | 61.53 | 61.53 | 135,689 | -0.97(-1.55%) |
Aug 19, 2015 | 63.00 | 63.00 | 62.24 | 62.49 | 141,854 | -0.69(-1.10%) |
Aug 18, 2015 | 63.58 | 63.73 | 63.19 | 63.19 | 69,335 | -0.64(-1.00%) |
Aug 17, 2015 | 63.24 | 63.85 | 63.07 | 63.83 | 52,490 | +0.43(+0.67%) |
Aug 14, 2015 | 63.25 | 63.50 | 63.20 | 63.40 | 75,151 | +0.27(+0.43%) |
Aug 13, 2015 | 63.38 | 63.38 | 62.97 | 63.13 | 51,425 | -0.27(-0.42%) |
Aug 12, 2015 | 62.90 | 63.49 | 62.56 | 63.39 | 78,371 | +0.13(+0.20%) |
Aug 11, 2015 | 63.48 | 63.61 | 63.08 | 63.26 | 115,423 | -1.46(-2.26%) |
Aug 10, 2015 | 63.30 | 64.73 | 63.14 | 64.73 | 143,745 | +1.76(+2.80%) |
Aug 07, 2015 | 64.02 | 64.05 | 62.86 | 62.96 | 114,664 | -1.18(-1.84%) |
Aug 06, 2015 | 64.23 | 64.40 | 63.97 | 64.14 | 121,523 | -0.02(-0.03%) |
Aug 05, 2015 | 64.45 | 64.91 | 64.02 | 64.16 | 91,947 | +0.24(+0.37%) |
Aug 04, 2015 | 63.97 | 64.39 | 63.75 | 63.92 | 78,124 | +0.14(+0.21%) |
Aug 03, 2015 | 64.28 | 64.28 | 63.46 | 63.79 | 86,619 | -0.55(-0.85%) |
Jul 31, 2015 | 64.92 | 64.92 | 64.24 | 64.33 | 77,338 | -0.23(-0.36%) |
Jul 30, 2015 | 64.49 | 64.66 | 64.26 | 64.56 | 79,970 | +0.08(+0.12%) |
Jul 29, 2015 | 64.17 | 64.64 | 63.86 | 64.49 | 190,431 | +0.56(+0.88%) |
Jul 28, 2015 | 62.56 | 64.01 | 62.22 | 63.92 | 176,630 | +1.45(+2.33%) |
Jul 27, 2015 | 62.75 | 63.14 | 62.30 | 62.47 | 110,473 | -0.68(-1.08%) |
Jul 24, 2015 | 64.58 | 64.58 | 62.80 | 63.15 | 106,424 | -1.45(-2.24%) |
Jul 23, 2015 | 65.63 | 65.63 | 64.51 | 64.60 | 125,924 | -0.85(-1.29%) |
Jul 22, 2015 | 65.62 | 65.77 | 65.27 | 65.44 | 108,412 | -0.37(-0.56%) |
Jul 21, 2015 | 66.19 | 66.74 | 65.67 | 65.81 | 68,128 | -0.29(-0.44%) |
Jul 20, 2015 | 66.74 | 66.81 | 66.09 | 66.10 | 88,625 | -0.84(-1.25%) |
Jul 17, 2015 | 67.60 | 67.60 | 66.58 | 66.94 | 57,803 | -0.71(-1.05%) |
Jul 16, 2015 | 68.13 | 68.13 | 67.56 | 67.65 | 37,424 | -0.13(-0.19%) |
Jul 15, 2015 | 68.41 | 68.41 | 67.63 | 67.78 | 59,283 | -0.78(-1.14%) |
Jul 14, 2015 | 68.07 | 68.63 | 67.92 | 68.56 | 58,570 | +0.46(+0.68%) |
Jul 13, 2015 | 67.69 | 68.15 | 67.69 | 68.10 | 69,917 | +0.74(+1.10%) |
Jul 10, 2015 | 67.15 | 67.43 | 66.60 | 67.35 | 138,965 | +0.86(+1.30%) |
Jul 09, 2015 | 67.33 | 67.37 | 66.47 | 66.49 | 237,564 | +0.27(+0.40%) |
Jul 08, 2015 | 67.36 | 67.36 | 66.21 | 66.22 | 222,843 | -1.57(-2.32%) |
Jul 07, 2015 | 68.09 | 68.09 | 66.61 | 67.80 | 326,727 | -0.30(-0.44%) |
Jul 06, 2015 | 68.25 | 68.74 | 67.92 | 68.10 | 103,854 | -0.74(-1.07%) |
Jul 02, 2015 | 69.11 | 68.83 | 68.83 | 68.83 | 90,849 | -0.21(-0.31%) |