Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 65.69 | 66.35 | 65.44 | 66.30 | 484,923 | +1.47(+2.26%) |
Sep 29, 2015 | 65.29 | 65.84 | 64.39 | 64.83 | 97,624 | -0.49(-0.74%) |
Sep 28, 2015 | 67.03 | 67.05 | 64.87 | 65.32 | 100,162 | -2.10(-3.12%) |
Sep 25, 2015 | 68.53 | 68.53 | 66.98 | 67.42 | 68,192 | -0.40(-0.58%) |
Sep 24, 2015 | 67.81 | 67.96 | 67.01 | 67.82 | 77,415 | -0.51(-0.75%) |
Sep 23, 2015 | 68.30 | 68.56 | 68.05 | 68.33 | 90,717 | +0.09(+0.13%) |
Sep 22, 2015 | 68.12 | 68.40 | 67.82 | 68.25 | 114,488 | -0.79(-1.14%) |
Sep 21, 2015 | 69.09 | 69.49 | 68.40 | 69.03 | 203,519 | +0.48(+0.69%) |
Sep 18, 2015 | 68.69 | 69.38 | 68.55 | 68.56 | 39,539 | -1.01(-1.45%) |
Sep 17, 2015 | 69.24 | 70.48 | 69.24 | 69.57 | 312,052 | +0.18(+0.27%) |
Sep 16, 2015 | 68.98 | 69.40 | 68.66 | 69.38 | 121,311 | +0.47(+0.69%) |
Sep 15, 2015 | 68.29 | 69.10 | 68.07 | 68.91 | 98,256 | +0.88(+1.29%) |
Sep 14, 2015 | 68.64 | 68.64 | 68.00 | 68.03 | 70,135 | -0.39(-0.57%) |
Sep 11, 2015 | 67.48 | 68.42 | 67.48 | 68.42 | 161,979 | +0.80(+1.19%) |
Sep 10, 2015 | 67.19 | 68.07 | 67.19 | 67.62 | 39,945 | +0.37(+0.55%) |
Sep 09, 2015 | 68.76 | 68.82 | 67.20 | 67.25 | 40,174 | -0.92(-1.35%) |
Sep 08, 2015 | 67.49 | 68.23 | 67.25 | 68.17 | 139,947 | +1.62(+2.43%) |
Sep 04, 2015 | 66.61 | 66.55 | 66.55 | 66.55 | 339,431 | -0.67(-1.00%) |
Sep 03, 2015 | 67.51 | 68.05 | 66.99 | 67.22 | 69,734 | -0.01(-0.01%) |
Sep 02, 2015 | 66.40 | 67.23 | 66.14 | 67.23 | 66,422 | +1.48(+2.26%) |
Sep 01, 2015 | 66.90 | 66.90 | 65.43 | 65.75 | 768,014 | -1.83(-2.71%) |
Aug 31, 2015 | 68.17 | 68.35 | 67.44 | 67.58 | 549,626 | -0.75(-1.09%) |
Aug 28, 2015 | 68.17 | 68.53 | 67.93 | 68.33 | 115,869 | -0.13(-0.18%) |
Aug 27, 2015 | 67.86 | 73.98 | 67.12 | 68.45 | 304,047 | +1.64(+2.45%) |
Aug 26, 2015 | 65.85 | 66.94 | 64.76 | 66.81 | 133,143 | +2.55(+3.97%) |
Aug 25, 2015 | 65.08 | 66.99 | 64.23 | 64.26 | 111,469 | -0.17(-0.27%) |
Aug 24, 2015 | 66.23 | 66.64 | 53.34 | 64.44 | 271,143 | -2.66(-3.96%) |
Aug 21, 2015 | 68.96 | 68.96 | 67.09 | 67.09 | 121,041 | -2.31(-3.32%) |
Aug 20, 2015 | 70.57 | 70.57 | 69.40 | 69.40 | 93,481 | -1.75(-2.45%) |
Aug 19, 2015 | 71.22 | 71.56 | 70.71 | 71.15 | 161,953 | -0.28(-0.39%) |
Aug 18, 2015 | 71.67 | 71.73 | 71.37 | 71.43 | 78,614 | -0.09(-0.13%) |
Aug 17, 2015 | 70.68 | 71.52 | 70.49 | 71.52 | 228,665 | +0.72(+1.01%) |
Aug 14, 2015 | 70.48 | 70.83 | 70.44 | 70.81 | 78,063 | +0.17(+0.25%) |
Aug 13, 2015 | 70.50 | 70.98 | 70.47 | 70.63 | 117,603 | +0.25(+0.36%) |
Aug 12, 2015 | 69.98 | 70.50 | 69.24 | 70.38 | 123,599 | -0.22(-0.32%) |
Aug 11, 2015 | 70.61 | 70.93 | 70.29 | 70.60 | 56,876 | -0.42(-0.60%) |
Aug 10, 2015 | 70.95 | 71.28 | 70.87 | 71.03 | 145,652 | +0.53(+0.75%) |
Aug 07, 2015 | 70.51 | 70.66 | 69.90 | 70.50 | 89,523 | -0.05(-0.07%) |
Aug 06, 2015 | 71.95 | 71.95 | 70.42 | 70.55 | 214,837 | -1.29(-1.80%) |
Aug 05, 2015 | 71.50 | 71.98 | 71.46 | 71.83 | 142,112 | +0.29(+0.41%) |
Aug 04, 2015 | 71.70 | 71.73 | 71.33 | 71.54 | 55,539 | -0.27(-0.38%) |
Aug 03, 2015 | 72.07 | 72.16 | 71.45 | 71.82 | 286,758 | -0.08(-0.11%) |
Jul 31, 2015 | 72.04 | 72.19 | 71.82 | 71.89 | 42,856 | +0.01(+0.01%) |
Jul 30, 2015 | 71.75 | 71.96 | 71.38 | 71.88 | 45,950 | -0.07(-0.09%) |
Jul 29, 2015 | 71.69 | 71.95 | 71.55 | 71.95 | 67,724 | +0.47(+0.65%) |
Jul 28, 2015 | 71.08 | 71.51 | 70.67 | 71.48 | 38,689 | +0.90(+1.28%) |
Jul 27, 2015 | 70.86 | 70.97 | 70.58 | 70.58 | 123,236 | -0.55(-0.78%) |
Jul 24, 2015 | 72.28 | 72.28 | 71.01 | 71.14 | 40,837 | -0.17(-0.23%) |
Jul 23, 2015 | 71.88 | 71.93 | 71.23 | 71.30 | 74,008 | -0.36(-0.50%) |
Jul 22, 2015 | 71.25 | 71.70 | 71.21 | 71.66 | 240,069 | +0.03(+0.04%) |
Jul 21, 2015 | 72.04 | 72.04 | 71.36 | 71.63 | 98,080 | -0.41(-0.57%) |
Jul 20, 2015 | 71.94 | 72.19 | 71.84 | 72.04 | 440,375 | +0.23(+0.32%) |
Jul 17, 2015 | 71.81 | 71.81 | 71.48 | 71.81 | 124,896 | +0.00(+0.00%) |
Jul 16, 2015 | 71.71 | 71.82 | 71.37 | 71.81 | 46,810 | +0.41(+0.57%) |
Jul 15, 2015 | 71.50 | 71.59 | 71.23 | 71.40 | 59,968 | -0.14(-0.19%) |
Jul 14, 2015 | 71.19 | 71.61 | 71.19 | 71.53 | 56,154 | +0.41(+0.57%) |
Jul 13, 2015 | 70.87 | 71.17 | 70.81 | 71.13 | 235,237 | +0.75(+1.06%) |
Jul 10, 2015 | 69.90 | 70.48 | 69.90 | 70.38 | 124,849 | +1.08(+1.55%) |
Jul 09, 2015 | 69.79 | 69.79 | 69.18 | 69.30 | 88,242 | +0.28(+0.41%) |
Jul 08, 2015 | 69.73 | 69.73 | 68.98 | 69.02 | 51,322 | -1.03(-1.47%) |
Jul 07, 2015 | 69.86 | 70.06 | 68.77 | 70.05 | 212,142 | +0.44(+0.63%) |
Jul 06, 2015 | 69.17 | 69.90 | 69.17 | 69.61 | 38,458 | -0.15(-0.21%) |
Jul 02, 2015 | 70.11 | 69.76 | 69.76 | 69.76 | 20,318 | -0.16(-0.22%) |