Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 65.27 | 65.97 | 64.71 | 65.83 | 952,309 | +1.30(+2.01%) |
Sep 29, 2015 | 64.04 | 64.63 | 63.58 | 64.53 | 625,376 | +0.69(+1.08%) |
Sep 28, 2015 | 64.65 | 64.94 | 63.65 | 63.84 | 824,160 | -1.22(-1.88%) |
Sep 25, 2015 | 64.82 | 65.27 | 64.52 | 65.07 | 694,361 | +0.92(+1.44%) |
Sep 24, 2015 | 63.17 | 64.27 | 63.12 | 64.14 | 592,867 | +0.48(+0.76%) |
Sep 23, 2015 | 62.91 | 63.82 | 62.91 | 63.66 | 613,276 | +0.67(+1.06%) |
Sep 22, 2015 | 62.89 | 63.28 | 62.63 | 62.99 | 628,200 | -0.60(-0.94%) |
Sep 21, 2015 | 63.27 | 63.95 | 63.06 | 63.59 | 525,494 | +0.68(+1.09%) |
Sep 18, 2015 | 63.15 | 63.20 | 62.60 | 62.91 | 1,080,716 | -0.96(-1.50%) |
Sep 17, 2015 | 64.13 | 64.86 | 63.72 | 63.87 | 642,194 | -0.22(-0.35%) |
Sep 16, 2015 | 64.57 | 64.90 | 63.72 | 64.09 | 1,057,542 | -0.73(-1.13%) |
Sep 15, 2015 | 64.10 | 65.15 | 63.36 | 64.82 | 811,665 | +0.97(+1.51%) |
Sep 14, 2015 | 64.04 | 64.10 | 63.54 | 63.86 | 634,815 | -0.15(-0.23%) |
Sep 11, 2015 | 63.20 | 64.16 | 63.20 | 64.01 | 1,210,682 | +1.13(+1.80%) |
Sep 10, 2015 | 62.55 | 63.54 | 61.78 | 62.87 | 892,628 | +1.78(+2.92%) |
Sep 09, 2015 | 61.88 | 62.33 | 60.89 | 61.09 | 844,814 | -0.38(-0.62%) |
Sep 08, 2015 | 61.30 | 61.63 | 60.72 | 61.48 | 562,334 | +1.12(+1.85%) |
Sep 04, 2015 | 60.33 | 60.36 | 60.36 | 60.36 | 559,635 | -0.57(-0.94%) |
Sep 03, 2015 | 60.97 | 61.39 | 60.70 | 60.93 | 562,509 | +0.03(+0.05%) |
Sep 02, 2015 | 60.59 | 60.91 | 60.19 | 60.90 | 449,904 | +0.75(+1.25%) |
Sep 01, 2015 | 60.88 | 61.55 | 59.82 | 60.15 | 924,638 | -1.80(-2.91%) |
Aug 31, 2015 | 62.01 | 62.39 | 61.67 | 61.95 | 556,075 | -0.37(-0.59%) |
Aug 28, 2015 | 62.08 | 62.54 | 61.95 | 62.32 | 567,824 | -0.26(-0.41%) |
Aug 27, 2015 | 62.48 | 62.87 | 61.46 | 62.57 | 709,646 | +0.88(+1.43%) |
Aug 26, 2015 | 61.29 | 61.87 | 60.09 | 61.69 | 925,642 | +1.92(+3.21%) |
Aug 25, 2015 | 61.15 | 61.45 | 59.70 | 59.77 | 1,487,190 | +0.37(+0.61%) |
Aug 24, 2015 | 59.75 | 63.76 | 58.39 | 59.41 | 1,182,367 | -2.71(-4.36%) |
Aug 21, 2015 | 63.33 | 63.62 | 61.91 | 62.11 | 2,231,163 | -1.88(-2.93%) |
Aug 20, 2015 | 65.24 | 65.77 | 63.97 | 63.99 | 523,744 | -1.52(-2.32%) |
Aug 19, 2015 | 65.65 | 66.00 | 65.22 | 65.51 | 574,168 | -0.37(-0.55%) |
Aug 18, 2015 | 66.01 | 66.46 | 65.69 | 65.87 | 522,342 | -0.08(-0.13%) |
Aug 17, 2015 | 65.95 | 65.99 | 65.15 | 65.96 | 613,029 | -0.10(-0.15%) |
Aug 14, 2015 | 66.26 | 66.37 | 65.94 | 66.06 | 757,623 | +0.03(+0.05%) |
Aug 13, 2015 | 65.43 | 66.38 | 65.43 | 66.02 | 593,835 | +0.59(+0.90%) |
Aug 12, 2015 | 65.18 | 65.56 | 64.55 | 65.43 | 905,071 | -0.23(-0.35%) |
Aug 11, 2015 | 64.48 | 66.17 | 64.21 | 65.67 | 1,102,610 | +0.93(+1.44%) |
Aug 10, 2015 | 64.32 | 64.99 | 64.17 | 64.74 | 420,871 | +0.79(+1.23%) |
Aug 07, 2015 | 63.50 | 63.99 | 63.43 | 63.95 | 613,236 | +0.31(+0.48%) |
Aug 06, 2015 | 63.87 | 63.89 | 63.22 | 63.64 | 597,791 | +0.02(+0.03%) |
Aug 05, 2015 | 63.28 | 63.92 | 62.94 | 63.63 | 892,673 | +0.51(+0.80%) |
Aug 04, 2015 | 63.39 | 63.58 | 62.81 | 63.12 | 570,770 | -0.22(-0.35%) |
Aug 03, 2015 | 62.91 | 63.38 | 62.26 | 63.34 | 904,721 | +1.44(+2.32%) |
Jul 31, 2015 | 62.55 | 62.55 | 61.68 | 61.91 | 966,865 | -0.46(-0.73%) |
Jul 30, 2015 | 61.68 | 62.47 | 61.18 | 62.36 | 1,294,721 | +0.87(+1.42%) |
Jul 29, 2015 | 62.24 | 63.28 | 61.48 | 61.49 | 1,377,972 | +1.00(+1.66%) |
Jul 28, 2015 | 60.65 | 60.65 | 59.70 | 60.49 | 911,700 | +0.22(+0.36%) |
Jul 27, 2015 | 60.30 | 60.35 | 59.89 | 60.27 | 577,935 | -0.36(-0.59%) |
Jul 24, 2015 | 60.49 | 61.33 | 60.37 | 60.63 | 524,880 | +0.30(+0.50%) |
Jul 23, 2015 | 60.88 | 60.94 | 60.16 | 60.33 | 491,640 | -0.37(-0.62%) |
Jul 22, 2015 | 60.47 | 60.96 | 60.35 | 60.70 | 556,575 | +0.37(+0.62%) |
Jul 21, 2015 | 60.22 | 60.83 | 60.11 | 60.33 | 640,641 | +0.26(+0.43%) |
Jul 20, 2015 | 60.40 | 60.56 | 59.99 | 60.07 | 703,073 | -0.27(-0.45%) |
Jul 17, 2015 | 60.85 | 60.88 | 60.05 | 60.35 | 680,854 | -0.68(-1.12%) |
Jul 16, 2015 | 60.80 | 61.15 | 60.68 | 61.03 | 533,262 | +0.36(+0.59%) |
Jul 15, 2015 | 59.85 | 60.81 | 59.45 | 60.67 | 832,843 | +0.97(+1.63%) |
Jul 14, 2015 | 59.09 | 59.74 | 58.81 | 59.70 | 693,440 | +0.56(+0.94%) |
Jul 13, 2015 | 58.57 | 59.57 | 58.39 | 59.14 | 994,385 | +0.89(+1.52%) |
Jul 10, 2015 | 57.94 | 58.41 | 57.53 | 58.26 | 642,816 | +1.00(+1.74%) |
Jul 09, 2015 | 57.15 | 57.46 | 57.01 | 57.26 | 528,063 | +0.71(+1.26%) |
Jul 08, 2015 | 57.23 | 57.23 | 56.51 | 56.55 | 1,125,270 | -1.16(-2.01%) |
Jul 07, 2015 | 56.87 | 57.79 | 56.31 | 57.71 | 1,011,224 | +0.95(+1.68%) |
Jul 06, 2015 | 56.38 | 56.99 | 56.28 | 56.75 | 713,286 | -0.18(-0.32%) |
Jul 02, 2015 | 57.15 | 56.94 | 56.94 | 56.94 | 662,763 | +0.05(+0.09%) |