Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 65.60 | 66.06 | 65.17 | 65.86 | 143,669 | +0.91(+1.39%) |
Sep 29, 2015 | 64.79 | 65.60 | 64.38 | 64.95 | 249,331 | +0.17(+0.27%) |
Sep 28, 2015 | 66.24 | 66.98 | 64.32 | 64.78 | 208,989 | -1.96(-2.94%) |
Sep 25, 2015 | 66.88 | 67.39 | 66.27 | 66.74 | 172,931 | +0.01(+0.02%) |
Sep 24, 2015 | 66.32 | 66.75 | 65.73 | 66.73 | 153,185 | +0.04(+0.05%) |
Sep 23, 2015 | 66.50 | 66.87 | 66.30 | 66.69 | 150,052 | +0.14(+0.21%) |
Sep 22, 2015 | 66.14 | 66.78 | 65.85 | 66.55 | 138,316 | -0.03(-0.04%) |
Sep 21, 2015 | 66.74 | 67.50 | 66.32 | 66.58 | 142,277 | +0.04(+0.05%) |
Sep 18, 2015 | 66.86 | 68.40 | 66.37 | 66.55 | 162,286 | -0.98(-1.46%) |
Sep 17, 2015 | 66.63 | 68.23 | 66.63 | 67.53 | 158,720 | +0.63(+0.95%) |
Sep 16, 2015 | 67.36 | 67.37 | 66.72 | 66.90 | 176,625 | -0.63(-0.94%) |
Sep 15, 2015 | 67.02 | 67.94 | 66.71 | 67.53 | 249,521 | +0.42(+0.62%) |
Sep 14, 2015 | 67.65 | 67.65 | 66.77 | 67.11 | 239,542 | -0.17(-0.26%) |
Sep 11, 2015 | 65.74 | 67.29 | 65.61 | 67.29 | 128,160 | +1.39(+2.12%) |
Sep 10, 2015 | 66.27 | 66.81 | 65.71 | 65.89 | 139,281 | -0.77(-1.15%) |
Sep 09, 2015 | 67.63 | 68.86 | 66.04 | 66.66 | 176,467 | -0.43(-0.65%) |
Sep 08, 2015 | 67.02 | 67.45 | 66.63 | 67.10 | 211,752 | +0.81(+1.22%) |
Sep 04, 2015 | 66.11 | 66.28 | 66.28 | 66.28 | 187,970 | -0.75(-1.13%) |
Sep 03, 2015 | 67.72 | 68.11 | 66.97 | 67.04 | 99,450 | -0.33(-0.50%) |
Sep 02, 2015 | 67.12 | 67.51 | 66.48 | 67.37 | 156,529 | +0.73(+1.10%) |
Sep 01, 2015 | 66.97 | 67.84 | 66.32 | 66.64 | 184,931 | -1.34(-1.97%) |
Aug 31, 2015 | 68.68 | 69.55 | 67.75 | 67.98 | 143,821 | -1.20(-1.74%) |
Aug 28, 2015 | 69.34 | 69.96 | 68.69 | 69.18 | 268,469 | -0.32(-0.46%) |
Aug 27, 2015 | 69.08 | 70.22 | 68.59 | 69.50 | 150,875 | +0.76(+1.11%) |
Aug 26, 2015 | 69.07 | 69.57 | 67.73 | 68.74 | 333,036 | +0.76(+1.12%) |
Aug 25, 2015 | 68.48 | 68.61 | 67.15 | 67.98 | 353,035 | +0.83(+1.23%) |
Aug 24, 2015 | 68.43 | 68.92 | 66.30 | 67.15 | 300,674 | -2.58(-3.71%) |
Aug 21, 2015 | 70.08 | 70.71 | 69.54 | 69.74 | 275,611 | -1.38(-1.94%) |
Aug 20, 2015 | 71.18 | 71.55 | 71.01 | 71.12 | 191,735 | -0.76(-1.06%) |
Aug 19, 2015 | 71.84 | 72.31 | 71.19 | 71.88 | 96,842 | -0.16(-0.22%) |
Aug 18, 2015 | 72.66 | 73.23 | 71.89 | 72.04 | 185,692 | -0.75(-1.03%) |
Aug 17, 2015 | 71.57 | 72.95 | 71.47 | 72.78 | 92,723 | +0.92(+1.28%) |
Aug 14, 2015 | 71.42 | 72.01 | 71.15 | 71.86 | 168,497 | +0.36(+0.51%) |
Aug 13, 2015 | 71.65 | 72.02 | 71.05 | 71.50 | 148,259 | -0.11(-0.16%) |
Aug 12, 2015 | 71.32 | 71.80 | 70.83 | 71.62 | 201,909 | -0.27(-0.38%) |
Aug 11, 2015 | 71.57 | 72.08 | 71.05 | 71.89 | 212,429 | -0.06(-0.08%) |
Aug 10, 2015 | 73.28 | 74.12 | 71.67 | 71.94 | 241,462 | -1.05(-1.44%) |
Aug 07, 2015 | 72.56 | 73.08 | 71.99 | 73.00 | 168,635 | +0.28(+0.38%) |
Aug 06, 2015 | 74.18 | 74.19 | 72.28 | 72.72 | 231,645 | -1.44(-1.95%) |
Aug 05, 2015 | 74.90 | 75.52 | 74.06 | 74.16 | 180,942 | -0.48(-0.64%) |
Aug 04, 2015 | 74.11 | 75.03 | 74.06 | 74.64 | 244,106 | +0.42(+0.57%) |
Aug 03, 2015 | 74.43 | 74.61 | 73.47 | 74.22 | 255,696 | +0.18(+0.25%) |
Jul 31, 2015 | 74.31 | 74.50 | 73.66 | 74.04 | 215,614 | -0.14(-0.19%) |
Jul 30, 2015 | 71.66 | 74.38 | 71.39 | 74.18 | 308,183 | +2.53(+3.53%) |
Jul 29, 2015 | 72.53 | 74.36 | 71.59 | 71.65 | 424,801 | +0.14(+0.20%) |
Jul 28, 2015 | 71.38 | 71.59 | 70.91 | 71.51 | 295,687 | +0.28(+0.40%) |
Jul 27, 2015 | 70.97 | 72.23 | 70.79 | 71.22 | 264,600 | -0.10(-0.14%) |
Jul 24, 2015 | 71.43 | 71.64 | 70.99 | 71.32 | 311,583 | +0.14(+0.19%) |
Jul 23, 2015 | 72.39 | 72.68 | 71.15 | 71.19 | 252,125 | -0.86(-1.20%) |
Jul 22, 2015 | 71.01 | 72.14 | 70.68 | 72.05 | 178,903 | +0.80(+1.13%) |
Jul 21, 2015 | 71.17 | 71.44 | 70.81 | 71.25 | 275,535 | +0.09(+0.13%) |
Jul 20, 2015 | 70.67 | 71.29 | 70.43 | 71.15 | 251,287 | +0.61(+0.86%) |
Jul 17, 2015 | 70.90 | 71.09 | 70.07 | 70.55 | 116,186 | -0.31(-0.43%) |
Jul 16, 2015 | 70.35 | 70.93 | 70.28 | 70.85 | 117,827 | +0.70(+1.00%) |
Jul 15, 2015 | 70.41 | 70.83 | 69.93 | 70.15 | 135,094 | -0.31(-0.44%) |
Jul 14, 2015 | 70.83 | 71.17 | 70.44 | 70.46 | 85,115 | -0.37(-0.52%) |
Jul 13, 2015 | 70.52 | 71.00 | 70.27 | 70.83 | 181,417 | +0.51(+0.72%) |
Jul 10, 2015 | 69.84 | 70.49 | 69.62 | 70.33 | 141,437 | +1.00(+1.45%) |
Jul 09, 2015 | 70.74 | 71.07 | 69.13 | 69.32 | 258,996 | -0.86(-1.23%) |
Jul 08, 2015 | 70.29 | 70.63 | 69.89 | 70.18 | 206,594 | -0.48(-0.67%) |
Jul 07, 2015 | 69.76 | 70.92 | 68.85 | 70.66 | 325,828 | -0.14(-0.19%) |
Jul 06, 2015 | 69.89 | 71.05 | 69.89 | 70.80 | 97,465 | +0.45(+0.64%) |
Jul 02, 2015 | 70.77 | 70.35 | 70.35 | 70.35 | 65,185 | -0.19(-0.27%) |