Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 62.26 | 62.48 | 62.16 | 62.39 | 232,995 | -0.02(-0.03%) |
Sep 29, 2015 | 62.34 | 62.57 | 62.17 | 62.41 | 192,999 | +0.07(+0.11%) |
Sep 28, 2015 | 62.03 | 62.45 | 61.85 | 62.34 | 1,663,090 | +0.53(+0.85%) |
Sep 25, 2015 | 61.91 | 61.91 | 61.68 | 61.81 | 119,624 | -0.37(-0.60%) |
Sep 24, 2015 | 62.54 | 62.62 | 62.16 | 62.18 | 110,025 | +0.10(+0.16%) |
Sep 23, 2015 | 62.02 | 62.18 | 61.83 | 62.09 | 108,267 | -0.02(-0.03%) |
Sep 22, 2015 | 61.98 | 62.34 | 61.75 | 62.11 | 122,130 | +0.50(+0.82%) |
Sep 21, 2015 | 61.91 | 61.91 | 61.47 | 61.60 | 280,665 | -0.48(-0.78%) |
Sep 18, 2015 | 61.84 | 62.32 | 61.82 | 62.09 | 180,452 | +0.50(+0.82%) |
Sep 17, 2015 | 61.14 | 61.58 | 60.86 | 61.58 | 471,483 | +0.48(+0.79%) |
Sep 16, 2015 | 61.14 | 61.27 | 61.00 | 61.10 | 159,293 | -0.07(-0.11%) |
Sep 15, 2015 | 61.89 | 61.95 | 61.16 | 61.17 | 280,018 | -0.96(-1.54%) |
Sep 14, 2015 | 62.27 | 62.37 | 62.05 | 62.13 | 218,278 | +0.04(+0.07%) |
Sep 11, 2015 | 62.09 | 62.27 | 61.95 | 62.09 | 148,590 | +0.42(+0.68%) |
Sep 10, 2015 | 61.96 | 61.97 | 61.65 | 61.67 | 333,880 | -0.42(-0.68%) |
Sep 09, 2015 | 61.56 | 62.24 | 61.45 | 62.09 | 235,238 | +0.09(+0.15%) |
Sep 08, 2015 | 62.18 | 62.32 | 61.92 | 62.00 | 325,431 | -0.57(-0.92%) |
Sep 04, 2015 | 62.48 | 62.57 | 62.57 | 62.57 | 259,916 | +0.41(+0.66%) |
Sep 03, 2015 | 62.15 | 62.20 | 61.80 | 62.16 | 378,659 | +0.36(+0.58%) |
Sep 02, 2015 | 61.96 | 62.32 | 61.72 | 61.80 | 767,967 | -0.24(-0.38%) |
Sep 01, 2015 | 61.88 | 62.16 | 61.79 | 62.04 | 1,266,925 | +0.28(+0.46%) |
Aug 31, 2015 | 62.44 | 62.53 | 61.69 | 61.76 | 340,187 | -0.27(-0.44%) |
Aug 28, 2015 | 62.26 | 62.46 | 61.86 | 62.03 | 185,509 | +0.36(+0.59%) |
Aug 27, 2015 | 61.75 | 62.14 | 61.59 | 61.66 | 153,803 | -0.15(-0.25%) |
Aug 26, 2015 | 61.89 | 62.13 | 61.64 | 61.82 | 7,318,892 | -0.50(-0.80%) |
Aug 25, 2015 | 62.37 | 62.56 | 62.00 | 62.32 | 794,545 | -0.46(-0.73%) |
Aug 24, 2015 | 63.73 | 63.95 | 62.63 | 62.78 | 208,116 | -0.31(-0.49%) |
Aug 21, 2015 | 63.22 | 63.29 | 62.97 | 63.09 | 121,723 | -0.09(-0.14%) |
Aug 20, 2015 | 62.96 | 63.21 | 62.90 | 63.18 | 138,315 | +0.46(+0.73%) |
Aug 19, 2015 | 62.26 | 62.86 | 62.20 | 62.72 | 108,645 | +0.36(+0.58%) |
Aug 18, 2015 | 62.55 | 62.76 | 62.34 | 62.35 | 236,760 | -0.37(-0.59%) |
Aug 17, 2015 | 62.85 | 63.05 | 62.72 | 62.72 | 155,336 | +0.03(+0.06%) |
Aug 14, 2015 | 62.60 | 62.83 | 62.23 | 62.69 | 84,167 | +0.17(+0.28%) |
Aug 13, 2015 | 62.52 | 62.76 | 62.38 | 62.51 | 99,189 | -0.17(-0.27%) |
Aug 12, 2015 | 62.96 | 63.18 | 62.58 | 62.68 | 120,644 | -0.17(-0.28%) |
Aug 11, 2015 | 62.63 | 62.99 | 62.61 | 62.86 | 188,495 | +0.63(+1.02%) |
Aug 10, 2015 | 62.45 | 62.53 | 62.12 | 62.22 | 60,901 | -0.61(-0.96%) |
Aug 07, 2015 | 62.51 | 62.86 | 62.46 | 62.83 | 90,050 | +0.57(+0.92%) |
Aug 06, 2015 | 62.05 | 62.33 | 62.05 | 62.26 | 110,187 | +0.29(+0.47%) |
Aug 05, 2015 | 62.10 | 62.15 | 61.84 | 61.96 | 102,680 | -0.43(-0.69%) |
Aug 04, 2015 | 62.64 | 62.67 | 62.26 | 62.40 | 81,007 | -0.40(-0.64%) |
Aug 03, 2015 | 62.36 | 62.83 | 62.36 | 62.80 | 105,473 | +0.35(+0.57%) |
Jul 31, 2015 | 62.29 | 62.45 | 62.23 | 62.45 | 67,009 | +0.48(+0.77%) |
Jul 30, 2015 | 61.87 | 62.04 | 61.85 | 61.97 | 31,113 | +0.22(+0.36%) |
Jul 29, 2015 | 61.78 | 61.91 | 61.45 | 61.74 | 53,298 | -0.10(-0.16%) |
Jul 28, 2015 | 61.73 | 61.97 | 61.64 | 61.84 | 101,935 | -0.11(-0.18%) |
Jul 27, 2015 | 62.11 | 62.17 | 61.78 | 61.95 | 64,083 | +0.10(+0.16%) |
Jul 24, 2015 | 61.97 | 62.02 | 61.81 | 61.86 | 53,525 | +0.02(+0.03%) |
Jul 23, 2015 | 61.42 | 61.86 | 61.26 | 61.84 | 51,948 | +0.51(+0.84%) |
Jul 22, 2015 | 61.25 | 61.47 | 61.23 | 61.32 | 67,506 | +0.20(+0.33%) |
Jul 21, 2015 | 60.81 | 61.12 | 60.72 | 61.12 | 98,053 | +0.18(+0.30%) |
Jul 20, 2015 | 60.96 | 61.09 | 60.77 | 60.94 | 56,993 | -0.19(-0.32%) |
Jul 17, 2015 | 61.06 | 61.22 | 60.96 | 61.13 | 51,284 | +0.10(+0.17%) |
Jul 16, 2015 | 60.55 | 61.03 | 60.51 | 61.03 | 62,840 | +0.46(+0.77%) |
Jul 15, 2015 | 60.27 | 60.79 | 60.19 | 60.57 | 203,790 | +0.37(+0.62%) |
Jul 14, 2015 | 60.25 | 60.26 | 60.02 | 60.19 | 123,677 | +0.11(+0.18%) |
Jul 13, 2015 | 60.00 | 60.41 | 59.94 | 60.08 | 103,002 | -0.21(-0.35%) |
Jul 10, 2015 | 60.24 | 60.54 | 60.15 | 60.29 | 467,546 | -0.74(-1.21%) |
Jul 09, 2015 | 61.39 | 61.47 | 60.96 | 61.02 | 46,524 | -0.80(-1.30%) |
Jul 08, 2015 | 61.74 | 61.85 | 61.52 | 61.83 | 56,087 | +0.32(+0.52%) |
Jul 07, 2015 | 61.59 | 61.92 | 61.34 | 61.51 | 173,216 | +0.52(+0.85%) |
Jul 06, 2015 | 60.93 | 61.24 | 60.69 | 60.99 | 226,328 | +0.62(+1.03%) |
Jul 02, 2015 | 60.46 | 60.36 | 60.36 | 60.36 | 73,928 | +0.20(+0.33%) |