Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 57.40 | 58.06 | 56.36 | 57.74 | 312,604 | +0.91(+1.60%) |
Sep 29, 2015 | 56.42 | 57.23 | 56.32 | 56.84 | 361,986 | +0.43(+0.76%) |
Sep 28, 2015 | 56.87 | 56.90 | 56.35 | 56.40 | 228,435 | -0.76(-1.33%) |
Sep 25, 2015 | 57.42 | 57.94 | 56.96 | 57.17 | 201,938 | +0.44(+0.78%) |
Sep 24, 2015 | 56.95 | 57.23 | 56.08 | 56.73 | 335,615 | -0.79(-1.37%) |
Sep 23, 2015 | 58.45 | 58.62 | 57.16 | 57.51 | 345,507 | -0.91(-1.55%) |
Sep 22, 2015 | 58.72 | 59.24 | 58.04 | 58.42 | 270,461 | -1.14(-1.91%) |
Sep 21, 2015 | 59.83 | 60.58 | 59.42 | 59.56 | 224,685 | -0.08(-0.14%) |
Sep 18, 2015 | 60.03 | 60.23 | 59.40 | 59.64 | 452,448 | -1.20(-1.98%) |
Sep 17, 2015 | 61.74 | 61.96 | 60.80 | 60.84 | 222,388 | -0.88(-1.43%) |
Sep 16, 2015 | 61.00 | 61.90 | 60.77 | 61.73 | 236,263 | +0.82(+1.34%) |
Sep 15, 2015 | 60.22 | 61.01 | 60.15 | 60.91 | 229,723 | +0.73(+1.22%) |
Sep 14, 2015 | 61.12 | 61.12 | 60.08 | 60.17 | 205,700 | -0.96(-1.58%) |
Sep 11, 2015 | 60.40 | 61.24 | 60.17 | 61.14 | 313,128 | +0.49(+0.80%) |
Sep 10, 2015 | 59.86 | 61.08 | 59.70 | 60.65 | 472,851 | +0.70(+1.16%) |
Sep 09, 2015 | 60.71 | 61.19 | 59.78 | 59.95 | 342,118 | -0.50(-0.82%) |
Sep 08, 2015 | 60.19 | 60.62 | 59.82 | 60.45 | 484,682 | +1.33(+2.25%) |
Sep 04, 2015 | 58.87 | 59.12 | 59.12 | 59.12 | 301,708 | -0.62(-1.04%) |
Sep 03, 2015 | 59.27 | 60.27 | 59.03 | 59.74 | 310,310 | +0.50(+0.85%) |
Sep 02, 2015 | 59.14 | 59.40 | 57.83 | 59.24 | 586,936 | +0.69(+1.18%) |
Sep 01, 2015 | 59.54 | 60.40 | 58.40 | 58.55 | 512,740 | -2.48(-4.06%) |
Aug 31, 2015 | 60.84 | 61.56 | 60.51 | 61.03 | 385,317 | -0.20(-0.33%) |
Aug 28, 2015 | 60.55 | 61.38 | 60.20 | 61.23 | 423,668 | +0.43(+0.71%) |
Aug 27, 2015 | 59.61 | 61.05 | 59.00 | 60.80 | 421,287 | +2.05(+3.48%) |
Aug 26, 2015 | 58.90 | 59.01 | 57.20 | 58.75 | 546,598 | +0.95(+1.63%) |
Aug 25, 2015 | 60.09 | 60.10 | 57.68 | 57.81 | 498,279 | -0.03(-0.05%) |
Aug 24, 2015 | 54.09 | 59.95 | 53.69 | 57.84 | 1,127,914 | +0.55(+0.96%) |
Aug 21, 2015 | 61.60 | 62.39 | 57.20 | 57.28 | 1,546,270 | -7.77(-11.94%) |
Aug 20, 2015 | 66.37 | 66.75 | 64.88 | 65.06 | 464,809 | -1.94(-2.89%) |
Aug 19, 2015 | 67.16 | 67.52 | 66.32 | 66.99 | 422,912 | -0.59(-0.87%) |
Aug 18, 2015 | 67.73 | 69.26 | 67.47 | 67.58 | 273,119 | -0.37(-0.55%) |
Aug 17, 2015 | 67.60 | 67.98 | 67.01 | 67.95 | 418,222 | +0.19(+0.28%) |
Aug 14, 2015 | 67.65 | 67.85 | 67.31 | 67.76 | 262,307 | +0.01(+0.01%) |
Aug 13, 2015 | 67.96 | 68.01 | 67.19 | 67.75 | 208,496 | -0.24(-0.35%) |
Aug 12, 2015 | 67.19 | 68.17 | 66.72 | 67.99 | 204,509 | +0.05(+0.08%) |
Aug 11, 2015 | 68.39 | 68.89 | 67.65 | 67.94 | 187,183 | -1.19(-1.72%) |
Aug 10, 2015 | 68.16 | 69.44 | 68.16 | 69.12 | 180,733 | +1.34(+1.98%) |
Aug 07, 2015 | 67.58 | 67.91 | 67.12 | 67.78 | 148,489 | +0.07(+0.11%) |
Aug 06, 2015 | 67.82 | 68.57 | 67.41 | 67.71 | 141,678 | -0.04(-0.05%) |
Aug 05, 2015 | 67.59 | 68.34 | 67.36 | 67.74 | 211,604 | +0.52(+0.78%) |
Aug 04, 2015 | 67.51 | 68.04 | 66.88 | 67.22 | 135,683 | -0.28(-0.42%) |
Aug 03, 2015 | 67.84 | 68.07 | 66.97 | 67.51 | 162,968 | -0.26(-0.38%) |
Jul 31, 2015 | 68.40 | 68.49 | 67.66 | 67.76 | 286,761 | -0.33(-0.48%) |
Jul 30, 2015 | 67.75 | 68.42 | 67.43 | 68.09 | 164,097 | +0.05(+0.07%) |
Jul 29, 2015 | 66.86 | 68.08 | 66.82 | 68.05 | 187,214 | +1.03(+1.54%) |
Jul 28, 2015 | 66.32 | 67.23 | 65.82 | 67.01 | 222,933 | +0.91(+1.38%) |
Jul 27, 2015 | 66.14 | 66.72 | 65.60 | 66.10 | 173,629 | -0.30(-0.45%) |
Jul 24, 2015 | 67.26 | 67.54 | 66.27 | 66.40 | 193,052 | -1.00(-1.48%) |
Jul 23, 2015 | 67.33 | 67.76 | 66.92 | 67.40 | 248,525 | +0.29(+0.44%) |
Jul 22, 2015 | 67.81 | 68.28 | 67.08 | 67.10 | 246,347 | -0.83(-1.22%) |
Jul 21, 2015 | 68.21 | 68.59 | 67.75 | 67.94 | 145,509 | -0.42(-0.62%) |
Jul 20, 2015 | 68.86 | 69.21 | 68.33 | 68.36 | 164,133 | -0.35(-0.51%) |
Jul 17, 2015 | 69.04 | 69.30 | 67.73 | 68.70 | 332,821 | -0.15(-0.21%) |
Jul 16, 2015 | 70.00 | 70.38 | 68.59 | 68.85 | 286,800 | -0.68(-0.97%) |
Jul 15, 2015 | 70.61 | 71.25 | 69.44 | 69.53 | 198,930 | -1.19(-1.68%) |
Jul 14, 2015 | 70.32 | 70.86 | 70.20 | 70.72 | 199,272 | +0.45(+0.64%) |
Jul 13, 2015 | 69.89 | 70.62 | 69.51 | 70.27 | 239,257 | +0.87(+1.25%) |
Jul 10, 2015 | 69.71 | 70.15 | 69.13 | 69.40 | 174,592 | +0.24(+0.34%) |
Jul 09, 2015 | 70.57 | 70.76 | 69.12 | 69.16 | 264,130 | -0.56(-0.80%) |
Jul 08, 2015 | 70.17 | 70.80 | 69.04 | 69.72 | 362,277 | -1.08(-1.52%) |
Jul 07, 2015 | 70.82 | 70.87 | 69.46 | 70.80 | 173,065 | +0.02(+0.03%) |
Jul 06, 2015 | 70.83 | 71.30 | 70.33 | 70.78 | 134,348 | -0.28(-0.40%) |
Jul 02, 2015 | 71.43 | 71.06 | 71.06 | 71.06 | 154,427 | -0.33(-0.46%) |