Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 60.78 | 61.09 | 59.95 | 60.87 | 153,645 | +0.31(+0.50%) |
Sep 29, 2015 | 60.38 | 61.08 | 60.28 | 60.57 | 100,978 | +0.17(+0.28%) |
Sep 28, 2015 | 61.38 | 61.72 | 60.11 | 60.40 | 171,115 | -1.35(-2.18%) |
Sep 25, 2015 | 61.53 | 62.94 | 60.64 | 61.74 | 133,826 | +0.31(+0.50%) |
Sep 24, 2015 | 61.38 | 61.58 | 59.76 | 61.44 | 186,998 | -0.49(-0.80%) |
Sep 23, 2015 | 63.80 | 64.33 | 61.90 | 61.93 | 116,005 | -1.58(-2.49%) |
Sep 22, 2015 | 63.93 | 64.24 | 63.32 | 63.51 | 103,063 | -0.75(-1.16%) |
Sep 21, 2015 | 63.76 | 65.08 | 63.65 | 64.26 | 97,912 | +0.63(+0.99%) |
Sep 18, 2015 | 65.18 | 65.46 | 63.54 | 63.63 | 199,553 | -2.20(-3.34%) |
Sep 17, 2015 | 66.47 | 66.80 | 65.64 | 65.83 | 115,087 | -0.76(-1.15%) |
Sep 16, 2015 | 66.81 | 67.28 | 66.31 | 66.59 | 109,150 | +0.11(+0.16%) |
Sep 15, 2015 | 66.84 | 66.88 | 66.29 | 66.49 | 295,948 | -0.10(-0.15%) |
Sep 14, 2015 | 65.99 | 66.86 | 65.51 | 66.58 | 237,800 | +0.11(+0.16%) |
Sep 11, 2015 | 66.34 | 66.90 | 66.22 | 66.48 | 71,725 | -0.36(-0.54%) |
Sep 10, 2015 | 66.70 | 67.02 | 65.95 | 66.84 | 82,268 | -0.16(-0.24%) |
Sep 09, 2015 | 67.91 | 68.25 | 66.97 | 67.00 | 98,061 | +0.16(+0.24%) |
Sep 08, 2015 | 68.14 | 68.27 | 66.75 | 66.84 | 126,477 | -0.22(-0.33%) |
Sep 04, 2015 | 67.96 | 67.06 | 67.06 | 67.06 | 56,795 | -1.30(-1.90%) |
Sep 03, 2015 | 68.25 | 68.62 | 68.12 | 68.36 | 68,137 | +0.46(+0.67%) |
Sep 02, 2015 | 68.56 | 68.56 | 67.08 | 67.90 | 95,717 | -0.20(-0.29%) |
Sep 01, 2015 | 68.25 | 69.45 | 67.89 | 68.10 | 270,610 | -0.35(-0.51%) |
Aug 31, 2015 | 68.25 | 69.35 | 68.25 | 68.45 | 126,970 | +0.06(+0.09%) |
Aug 28, 2015 | 67.85 | 68.69 | 67.84 | 68.39 | 116,505 | +0.23(+0.34%) |
Aug 27, 2015 | 68.13 | 68.60 | 66.55 | 68.16 | 112,817 | +0.92(+1.38%) |
Aug 26, 2015 | 68.31 | 69.01 | 66.76 | 67.23 | 115,368 | -0.10(-0.15%) |
Aug 25, 2015 | 69.15 | 69.15 | 67.11 | 67.33 | 200,500 | +0.04(+0.07%) |
Aug 24, 2015 | 64.89 | 69.95 | 64.47 | 67.28 | 235,711 | -0.42(-0.62%) |
Aug 21, 2015 | 67.80 | 68.95 | 67.48 | 67.71 | 183,659 | -1.31(-1.90%) |
Aug 20, 2015 | 70.11 | 70.54 | 68.42 | 69.02 | 143,371 | -1.97(-2.77%) |
Aug 19, 2015 | 73.57 | 73.57 | 70.94 | 70.98 | 91,949 | -3.02(-4.08%) |
Aug 18, 2015 | 74.83 | 74.94 | 73.74 | 74.00 | 75,043 | -1.12(-1.49%) |
Aug 17, 2015 | 75.43 | 75.43 | 74.34 | 75.12 | 74,217 | -0.51(-0.68%) |
Aug 14, 2015 | 74.63 | 76.00 | 74.22 | 75.64 | 100,798 | +0.85(+1.14%) |
Aug 13, 2015 | 75.33 | 75.74 | 74.49 | 74.78 | 67,306 | -0.84(-1.10%) |
Aug 12, 2015 | 76.18 | 76.79 | 74.88 | 75.62 | 106,488 | -0.62(-0.81%) |
Aug 11, 2015 | 76.14 | 77.94 | 75.80 | 76.23 | 119,854 | -0.51(-0.66%) |
Aug 10, 2015 | 76.08 | 77.08 | 75.50 | 76.75 | 105,497 | +0.80(+1.05%) |
Aug 07, 2015 | 75.13 | 76.47 | 75.13 | 75.95 | 103,751 | +0.42(+0.56%) |
Aug 06, 2015 | 75.31 | 76.12 | 74.63 | 75.53 | 119,723 | +0.16(+0.21%) |
Aug 05, 2015 | 74.77 | 76.58 | 74.76 | 75.37 | 73,163 | +1.24(+1.68%) |
Aug 04, 2015 | 74.04 | 75.45 | 73.12 | 74.12 | 83,880 | -0.22(-0.30%) |
Aug 03, 2015 | 74.78 | 75.14 | 73.80 | 74.35 | 116,994 | -0.72(-0.95%) |
Jul 31, 2015 | 74.14 | 75.77 | 73.92 | 75.06 | 85,337 | +0.95(+1.28%) |
Jul 30, 2015 | 74.40 | 74.93 | 72.99 | 74.11 | 135,709 | -0.27(-0.36%) |
Jul 29, 2015 | 74.12 | 75.59 | 74.12 | 74.38 | 113,521 | -0.04(-0.06%) |
Jul 28, 2015 | 74.53 | 74.58 | 73.42 | 74.43 | 104,727 | +0.53(+0.71%) |
Jul 27, 2015 | 73.85 | 74.53 | 73.51 | 73.90 | 76,274 | -0.52(-0.70%) |
Jul 24, 2015 | 75.74 | 76.88 | 74.20 | 74.42 | 81,397 | -1.65(-2.16%) |
Jul 23, 2015 | 75.68 | 76.23 | 74.75 | 76.06 | 175,703 | +1.49(+1.99%) |
Jul 22, 2015 | 75.32 | 75.85 | 73.96 | 74.58 | 121,624 | -0.76(-1.01%) |
Jul 21, 2015 | 75.52 | 75.67 | 74.59 | 75.34 | 58,454 | -0.04(-0.05%) |
Jul 20, 2015 | 76.58 | 77.47 | 75.20 | 75.38 | 75,774 | -0.73(-0.96%) |
Jul 17, 2015 | 76.28 | 77.10 | 76.00 | 76.11 | 58,942 | -0.03(-0.04%) |
Jul 16, 2015 | 75.12 | 76.84 | 75.12 | 76.14 | 76,808 | +1.21(+1.61%) |
Jul 15, 2015 | 75.87 | 76.49 | 74.80 | 74.93 | 79,337 | -1.14(-1.49%) |
Jul 14, 2015 | 75.52 | 76.53 | 75.28 | 76.06 | 77,687 | +0.30(+0.40%) |
Jul 13, 2015 | 76.32 | 76.45 | 75.68 | 75.76 | 81,017 | -0.54(-0.70%) |
Jul 10, 2015 | 76.48 | 77.13 | 75.83 | 76.30 | 92,527 | +0.45(+0.59%) |
Jul 09, 2015 | 76.21 | 77.13 | 75.63 | 75.85 | 71,017 | +0.07(+0.09%) |
Jul 08, 2015 | 77.89 | 78.16 | 75.28 | 75.78 | 168,853 | -2.64(-3.37%) |
Jul 07, 2015 | 78.54 | 78.92 | 78.04 | 78.42 | 212,635 | +0.03(+0.03%) |
Jul 06, 2015 | 78.76 | 79.39 | 77.47 | 78.39 | 160,028 | -0.34(-0.43%) |
Jul 02, 2015 | 78.11 | 78.73 | 78.73 | 78.73 | 157,544 | +0.60(+0.77%) |