Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.56 | 57.43 | 55.79 | 56.21 | 900,380 | +0.39(+0.71%) |
Sep 29, 2015 | 55.90 | 57.40 | 55.16 | 55.82 | 943,614 | -0.05(-0.08%) |
Sep 28, 2015 | 56.80 | 56.80 | 55.50 | 55.86 | 1,485,083 | -1.18(-2.06%) |
Sep 25, 2015 | 57.42 | 57.53 | 56.60 | 57.04 | 1,044,679 | +0.09(+0.16%) |
Sep 24, 2015 | 57.74 | 57.81 | 56.39 | 56.95 | 1,244,802 | -1.34(-2.31%) |
Sep 23, 2015 | 59.43 | 59.43 | 57.69 | 58.29 | 938,213 | -0.99(-1.68%) |
Sep 22, 2015 | 60.84 | 60.84 | 58.78 | 59.29 | 1,086,723 | -2.36(-3.83%) |
Sep 21, 2015 | 61.96 | 62.44 | 61.40 | 61.65 | 642,995 | +0.26(+0.42%) |
Sep 18, 2015 | 62.99 | 63.60 | 61.15 | 61.39 | 1,183,409 | -2.30(-3.61%) |
Sep 17, 2015 | 63.75 | 64.59 | 63.48 | 63.69 | 635,843 | -0.02(-0.04%) |
Sep 16, 2015 | 63.48 | 64.02 | 63.00 | 63.71 | 980,581 | +0.02(+0.02%) |
Sep 15, 2015 | 62.08 | 63.89 | 61.94 | 63.70 | 833,356 | +1.94(+3.13%) |
Sep 14, 2015 | 62.08 | 62.53 | 61.55 | 61.76 | 651,652 | -0.40(-0.65%) |
Sep 11, 2015 | 61.50 | 62.16 | 61.45 | 62.16 | 622,770 | +0.20(+0.32%) |
Sep 10, 2015 | 61.70 | 62.51 | 61.42 | 61.97 | 622,499 | +0.46(+0.74%) |
Sep 09, 2015 | 62.71 | 62.95 | 61.37 | 61.51 | 1,279,932 | -1.44(-2.28%) |
Sep 08, 2015 | 62.10 | 62.99 | 61.92 | 62.95 | 685,178 | +2.08(+3.42%) |
Sep 04, 2015 | 60.78 | 60.87 | 60.87 | 60.87 | 618,803 | -0.77(-1.26%) |
Sep 03, 2015 | 61.84 | 62.57 | 61.53 | 61.64 | 665,888 | +0.14(+0.23%) |
Sep 02, 2015 | 60.82 | 61.50 | 60.19 | 61.50 | 923,792 | +1.43(+2.38%) |
Sep 01, 2015 | 60.94 | 61.28 | 59.83 | 60.07 | 1,247,740 | -2.16(-3.48%) |
Aug 31, 2015 | 61.92 | 62.75 | 61.73 | 62.23 | 883,200 | -0.05(-0.09%) |
Aug 28, 2015 | 61.97 | 63.01 | 61.92 | 62.29 | 1,579,184 | +0.55(+0.89%) |
Aug 27, 2015 | 60.64 | 62.19 | 60.64 | 61.74 | 1,456,850 | +1.74(+2.90%) |
Aug 26, 2015 | 59.30 | 60.13 | 58.10 | 60.00 | 1,263,594 | +2.18(+3.77%) |
Aug 25, 2015 | 60.68 | 61.03 | 57.79 | 57.82 | 1,614,615 | -1.18(-1.99%) |
Aug 24, 2015 | 58.39 | 61.40 | 57.37 | 59.00 | 1,632,296 | -2.49(-4.05%) |
Aug 21, 2015 | 62.37 | 63.14 | 60.93 | 61.49 | 2,078,005 | -1.59(-2.53%) |
Aug 20, 2015 | 64.98 | 65.27 | 62.99 | 63.08 | 1,339,751 | -2.30(-3.52%) |
Aug 19, 2015 | 66.16 | 66.50 | 65.14 | 65.38 | 1,204,257 | -1.42(-2.13%) |
Aug 18, 2015 | 67.19 | 67.45 | 66.73 | 66.80 | 678,741 | -0.36(-0.54%) |
Aug 17, 2015 | 67.17 | 67.58 | 66.37 | 67.17 | 713,909 | -0.24(-0.36%) |
Aug 14, 2015 | 66.86 | 67.56 | 66.69 | 67.41 | 424,492 | +0.35(+0.52%) |
Aug 13, 2015 | 67.96 | 67.96 | 66.98 | 67.06 | 461,590 | -0.57(-0.84%) |
Aug 12, 2015 | 67.79 | 68.13 | 66.39 | 67.63 | 1,127,701 | -0.70(-1.02%) |
Aug 11, 2015 | 68.78 | 69.33 | 67.70 | 68.32 | 1,065,282 | -1.04(-1.49%) |
Aug 10, 2015 | 68.54 | 69.74 | 68.54 | 69.36 | 732,285 | +0.97(+1.43%) |
Aug 07, 2015 | 69.03 | 69.03 | 68.07 | 68.38 | 2,310,456 | -0.79(-1.15%) |
Aug 06, 2015 | 69.67 | 70.04 | 68.66 | 69.18 | 1,050,832 | -0.27(-0.39%) |
Aug 05, 2015 | 69.59 | 70.70 | 69.43 | 69.45 | 732,847 | +0.20(+0.29%) |
Aug 04, 2015 | 69.04 | 69.74 | 68.90 | 69.24 | 724,332 | +0.04(+0.05%) |
Aug 03, 2015 | 68.53 | 69.47 | 67.80 | 69.21 | 1,048,710 | +0.81(+1.18%) |
Jul 31, 2015 | 69.59 | 69.75 | 68.32 | 68.40 | 1,062,237 | -1.10(-1.58%) |
Jul 30, 2015 | 69.38 | 69.61 | 68.59 | 69.49 | 608,521 | -0.15(-0.22%) |
Jul 29, 2015 | 67.23 | 69.86 | 67.23 | 69.64 | 1,236,580 | +2.41(+3.58%) |
Jul 28, 2015 | 66.32 | 67.81 | 65.77 | 67.23 | 882,591 | +1.25(+1.90%) |
Jul 27, 2015 | 65.82 | 66.40 | 65.56 | 65.98 | 1,004,443 | -0.30(-0.46%) |
Jul 24, 2015 | 66.56 | 67.53 | 65.86 | 66.28 | 1,258,688 | -0.53(-0.79%) |
Jul 23, 2015 | 68.75 | 69.61 | 66.46 | 66.81 | 3,057,258 | -3.52(-5.01%) |
Jul 22, 2015 | 70.71 | 70.92 | 69.35 | 70.33 | 1,844,012 | -0.14(-0.20%) |
Jul 21, 2015 | 69.14 | 70.91 | 69.11 | 70.48 | 1,381,358 | +1.18(+1.70%) |
Jul 20, 2015 | 69.21 | 69.71 | 69.15 | 69.30 | 1,036,224 | +0.17(+0.24%) |
Jul 17, 2015 | 69.16 | 69.89 | 68.74 | 69.13 | 643,349 | +0.27(+0.40%) |
Jul 16, 2015 | 68.51 | 68.88 | 68.22 | 68.86 | 469,386 | +0.66(+0.98%) |
Jul 15, 2015 | 69.18 | 69.27 | 68.00 | 68.19 | 500,563 | -0.91(-1.32%) |
Jul 14, 2015 | 69.18 | 69.58 | 68.76 | 69.11 | 726,650 | -0.25(-0.36%) |
Jul 13, 2015 | 68.47 | 69.68 | 68.04 | 69.36 | 1,124,359 | +1.35(+1.99%) |
Jul 10, 2015 | 67.40 | 68.09 | 67.23 | 68.00 | 829,868 | +1.65(+2.49%) |
Jul 09, 2015 | 66.64 | 67.05 | 66.26 | 66.35 | 561,619 | +0.44(+0.66%) |
Jul 08, 2015 | 66.29 | 66.49 | 65.42 | 65.91 | 946,181 | -1.03(-1.54%) |
Jul 07, 2015 | 66.44 | 66.98 | 65.15 | 66.94 | 795,787 | +0.75(+1.13%) |
Jul 06, 2015 | 66.35 | 67.17 | 65.97 | 66.19 | 845,145 | -0.57(-0.86%) |
Jul 02, 2015 | 66.64 | 66.77 | 66.77 | 66.77 | 801,339 | +0.19(+0.28%) |