Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 57.82 | 58.88 | 57.82 | 58.77 | 1,098,260 | +1.61(+2.81%) |
Sep 29, 2015 | 57.35 | 57.77 | 56.97 | 57.16 | 1,057,472 | -0.24(-0.41%) |
Sep 28, 2015 | 59.20 | 59.20 | 57.22 | 57.40 | 1,185,793 | -2.09(-3.51%) |
Sep 25, 2015 | 59.82 | 59.85 | 58.74 | 59.49 | 1,627,747 | +0.17(+0.29%) |
Sep 24, 2015 | 59.53 | 59.84 | 58.76 | 59.32 | 1,422,140 | -0.56(-0.93%) |
Sep 23, 2015 | 61.45 | 61.45 | 59.62 | 59.87 | 1,025,988 | -1.43(-2.33%) |
Sep 22, 2015 | 62.51 | 62.83 | 61.22 | 61.30 | 1,586,914 | -2.05(-3.24%) |
Sep 21, 2015 | 63.62 | 64.45 | 63.01 | 63.35 | 1,036,329 | +0.09(+0.13%) |
Sep 18, 2015 | 62.90 | 63.66 | 62.46 | 63.26 | 1,664,067 | -0.23(-0.36%) |
Sep 17, 2015 | 64.01 | 64.46 | 63.39 | 63.49 | 639,232 | -0.60(-0.93%) |
Sep 16, 2015 | 63.42 | 64.28 | 63.02 | 64.09 | 762,096 | +0.49(+0.77%) |
Sep 15, 2015 | 62.40 | 63.68 | 62.00 | 63.60 | 739,999 | +1.37(+2.20%) |
Sep 14, 2015 | 62.85 | 62.85 | 62.10 | 62.23 | 774,853 | -0.71(-1.13%) |
Sep 11, 2015 | 62.71 | 63.15 | 62.33 | 62.93 | 816,588 | -0.23(-0.36%) |
Sep 10, 2015 | 63.18 | 64.03 | 62.91 | 63.16 | 1,131,056 | +0.05(+0.07%) |
Sep 09, 2015 | 63.73 | 64.15 | 63.00 | 63.11 | 999,756 | -0.08(-0.12%) |
Sep 08, 2015 | 61.47 | 63.25 | 61.11 | 63.19 | 1,182,635 | +2.71(+4.48%) |
Sep 04, 2015 | 61.72 | 60.48 | 60.48 | 60.48 | 1,574,698 | -2.08(-3.32%) |
Sep 03, 2015 | 61.72 | 62.80 | 61.34 | 62.56 | 1,243,267 | +1.24(+2.02%) |
Sep 02, 2015 | 61.60 | 61.68 | 60.35 | 61.32 | 996,659 | +0.48(+0.79%) |
Sep 01, 2015 | 60.93 | 61.68 | 60.57 | 60.84 | 1,470,356 | -1.44(-2.31%) |
Aug 31, 2015 | 62.56 | 62.75 | 62.02 | 62.27 | 913,555 | -0.58(-0.92%) |
Aug 28, 2015 | 61.91 | 62.88 | 61.48 | 62.85 | 1,128,243 | +0.73(+1.17%) |
Aug 27, 2015 | 60.85 | 62.42 | 60.53 | 62.12 | 2,500,973 | +1.91(+3.18%) |
Aug 26, 2015 | 61.29 | 61.46 | 59.43 | 60.21 | 2,223,119 | +0.25(+0.41%) |
Aug 25, 2015 | 62.52 | 62.52 | 59.96 | 59.96 | 1,480,144 | -1.14(-1.87%) |
Aug 24, 2015 | 57.61 | 62.38 | 54.64 | 61.10 | 2,079,906 | -2.23(-3.51%) |
Aug 21, 2015 | 64.20 | 64.59 | 63.30 | 63.33 | 1,293,631 | -1.66(-2.55%) |
Aug 20, 2015 | 66.08 | 66.08 | 64.91 | 64.99 | 844,265 | -1.63(-2.45%) |
Aug 19, 2015 | 67.06 | 67.15 | 66.03 | 66.62 | 596,575 | -0.91(-1.34%) |
Aug 18, 2015 | 67.03 | 67.70 | 67.03 | 67.52 | 438,311 | -0.05(-0.07%) |
Aug 17, 2015 | 67.23 | 67.58 | 66.53 | 67.57 | 547,173 | -0.05(-0.07%) |
Aug 14, 2015 | 66.35 | 67.81 | 66.25 | 67.62 | 773,433 | +1.27(+1.92%) |
Aug 13, 2015 | 69.17 | 69.17 | 65.47 | 66.35 | 687,861 | +0.63(+0.96%) |
Aug 12, 2015 | 65.74 | 65.94 | 65.00 | 65.71 | 752,438 | -0.43(-0.66%) |
Aug 11, 2015 | 66.05 | 66.58 | 65.93 | 66.15 | 584,694 | -0.67(-1.00%) |
Aug 10, 2015 | 65.70 | 66.87 | 65.41 | 66.82 | 1,114,799 | +1.45(+2.22%) |
Aug 07, 2015 | 65.34 | 65.49 | 64.70 | 65.37 | 1,260,599 | +0.00(+0.00%) |
Aug 06, 2015 | 64.42 | 65.64 | 64.38 | 65.37 | 1,447,807 | +1.00(+1.55%) |
Aug 05, 2015 | 64.60 | 64.68 | 63.58 | 64.37 | 2,333,270 | +0.44(+0.69%) |
Aug 04, 2015 | 63.46 | 64.18 | 63.37 | 63.92 | 986,930 | +0.46(+0.73%) |
Aug 03, 2015 | 63.49 | 65.04 | 63.24 | 63.46 | 1,693,513 | -0.51(-0.80%) |
Jul 31, 2015 | 65.76 | 66.18 | 63.91 | 63.97 | 1,433,191 | -1.60(-2.44%) |
Jul 30, 2015 | 64.53 | 65.82 | 63.36 | 65.57 | 1,465,824 | +0.75(+1.16%) |
Jul 29, 2015 | 63.85 | 64.98 | 63.52 | 64.82 | 790,317 | +1.03(+1.61%) |
Jul 28, 2015 | 63.30 | 64.07 | 62.96 | 63.79 | 699,768 | +0.95(+1.52%) |
Jul 27, 2015 | 63.09 | 63.15 | 62.44 | 62.84 | 699,884 | -0.35(-0.55%) |
Jul 24, 2015 | 63.51 | 64.27 | 62.94 | 63.19 | 982,229 | -0.43(-0.68%) |
Jul 23, 2015 | 64.76 | 64.76 | 63.53 | 63.62 | 763,446 | -0.92(-1.43%) |
Jul 22, 2015 | 64.81 | 65.61 | 64.38 | 64.55 | 913,620 | -0.28(-0.44%) |
Jul 21, 2015 | 65.80 | 65.82 | 64.72 | 64.83 | 838,721 | -1.28(-1.94%) |
Jul 20, 2015 | 67.20 | 67.58 | 66.03 | 66.11 | 956,243 | -1.32(-1.96%) |
Jul 17, 2015 | 67.92 | 68.16 | 67.23 | 67.43 | 706,354 | -0.52(-0.76%) |
Jul 16, 2015 | 67.79 | 68.04 | 67.57 | 67.95 | 561,495 | +0.45(+0.67%) |
Jul 15, 2015 | 66.65 | 67.74 | 66.18 | 67.50 | 893,975 | +0.90(+1.35%) |
Jul 14, 2015 | 66.55 | 66.80 | 66.15 | 66.60 | 936,991 | +0.12(+0.18%) |
Jul 13, 2015 | 66.50 | 66.68 | 66.12 | 66.48 | 1,180,034 | +0.33(+0.50%) |
Jul 10, 2015 | 66.59 | 66.69 | 66.11 | 66.15 | 841,168 | +0.45(+0.69%) |
Jul 09, 2015 | 66.19 | 66.49 | 65.57 | 65.70 | 1,453,925 | +0.04(+0.06%) |
Jul 08, 2015 | 67.02 | 67.37 | 65.63 | 65.66 | 1,531,915 | -1.74(-2.59%) |
Jul 07, 2015 | 66.73 | 67.81 | 66.47 | 67.40 | 842,157 | +0.22(+0.32%) |
Jul 06, 2015 | 66.91 | 67.68 | 66.69 | 67.19 | 777,028 | -0.38(-0.56%) |
Jul 02, 2015 | 67.96 | 67.56 | 67.56 | 67.56 | 603,106 | +0.01(+0.01%) |