Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 63.97 | 64.59 | 61.50 | 63.18 | 3,473,138 | +0.38(+0.61%) |
Sep 29, 2015 | 62.42 | 63.01 | 60.23 | 62.80 | 3,864,883 | +0.94(+1.52%) |
Sep 28, 2015 | 64.80 | 65.17 | 61.40 | 61.86 | 2,366,806 | -3.48(-5.33%) |
Sep 25, 2015 | 67.14 | 67.37 | 64.80 | 65.34 | 1,983,642 | -1.36(-2.04%) |
Sep 24, 2015 | 64.67 | 66.77 | 63.82 | 66.70 | 1,704,423 | +1.71(+2.63%) |
Sep 23, 2015 | 67.87 | 67.87 | 64.63 | 64.99 | 2,443,705 | -1.62(-2.43%) |
Sep 22, 2015 | 67.04 | 67.50 | 65.25 | 66.61 | 3,097,842 | -1.06(-1.57%) |
Sep 21, 2015 | 67.53 | 68.91 | 67.18 | 67.67 | 2,566,430 | -0.67(-0.98%) |
Sep 18, 2015 | 69.34 | 70.57 | 68.11 | 68.34 | 2,210,230 | -1.92(-2.73%) |
Sep 17, 2015 | 71.01 | 71.83 | 69.13 | 70.26 | 2,588,577 | -2.04(-2.82%) |
Sep 16, 2015 | 68.72 | 73.00 | 68.22 | 72.30 | 4,923,838 | +5.38(+8.04%) |
Sep 15, 2015 | 65.63 | 67.44 | 63.77 | 66.92 | 1,300,843 | +1.03(+1.56%) |
Sep 14, 2015 | 68.20 | 68.41 | 65.73 | 65.89 | 1,605,951 | -2.97(-4.31%) |
Sep 11, 2015 | 66.59 | 69.02 | 65.71 | 68.86 | 1,916,322 | +1.67(+2.49%) |
Sep 10, 2015 | 65.43 | 68.10 | 65.25 | 67.19 | 1,814,802 | +1.24(+1.88%) |
Sep 09, 2015 | 65.16 | 67.42 | 65.05 | 65.95 | 1,947,319 | +1.50(+2.33%) |
Sep 08, 2015 | 66.15 | 67.97 | 63.32 | 64.45 | 2,560,574 | +0.53(+0.83%) |
Sep 04, 2015 | 64.75 | 63.92 | 63.92 | 63.92 | 3,665,200 | -1.97(-2.99%) |
Sep 03, 2015 | 65.62 | 68.49 | 65.12 | 65.89 | 1,536,074 | +0.43(+0.66%) |
Sep 02, 2015 | 65.88 | 66.44 | 64.00 | 65.46 | 1,415,991 | +1.14(+1.77%) |
Sep 01, 2015 | 65.43 | 66.77 | 63.81 | 64.32 | 2,101,129 | -2.13(-3.21%) |
Aug 31, 2015 | 69.04 | 69.90 | 66.01 | 66.45 | 2,152,402 | -3.05(-4.39%) |
Aug 28, 2015 | 70.08 | 72.14 | 68.66 | 69.50 | 2,243,700 | -0.46(-0.66%) |
Aug 27, 2015 | 65.04 | 69.96 | 65.01 | 69.96 | 3,706,458 | +5.88(+9.18%) |
Aug 26, 2015 | 64.49 | 65.56 | 62.85 | 64.08 | 2,623,652 | +0.38(+0.60%) |
Aug 25, 2015 | 64.50 | 66.32 | 62.24 | 63.70 | 3,792,464 | +3.20(+5.29%) |
Aug 24, 2015 | 56.57 | 61.25 | 54.50 | 60.50 | 4,473,294 | -2.77(-4.38%) |
Aug 21, 2015 | 63.77 | 65.15 | 62.93 | 63.27 | 3,055,132 | -1.34(-2.07%) |
Aug 20, 2015 | 66.71 | 67.07 | 63.64 | 64.61 | 4,887,298 | -3.52(-5.17%) |
Aug 19, 2015 | 69.22 | 69.93 | 67.90 | 68.13 | 1,893,764 | -1.15(-1.66%) |
Aug 18, 2015 | 70.78 | 71.49 | 69.05 | 69.28 | 2,500,391 | -3.51(-4.82%) |
Aug 17, 2015 | 71.65 | 72.82 | 70.55 | 72.79 | 1,018,743 | +1.21(+1.69%) |
Aug 14, 2015 | 71.33 | 72.95 | 70.80 | 71.58 | 1,183,974 | -0.55(-0.76%) |
Aug 13, 2015 | 69.89 | 73.71 | 69.58 | 72.13 | 3,264,973 | +1.89(+2.69%) |
Aug 12, 2015 | 70.29 | 70.90 | 66.37 | 70.24 | 5,355,077 | -1.76(-2.44%) |
Aug 11, 2015 | 75.92 | 75.92 | 70.66 | 72.00 | 4,277,050 | -5.57(-7.18%) |
Aug 10, 2015 | 75.97 | 78.05 | 75.82 | 77.57 | 1,819,622 | +2.09(+2.77%) |
Aug 07, 2015 | 77.55 | 77.55 | 74.94 | 75.48 | 1,499,463 | -1.99(-2.57%) |
Aug 06, 2015 | 79.73 | 79.84 | 76.91 | 77.47 | 1,700,927 | -2.03(-2.55%) |
Aug 05, 2015 | 79.73 | 80.20 | 78.35 | 79.50 | 3,200,474 | +0.93(+1.18%) |
Aug 04, 2015 | 75.00 | 79.42 | 74.30 | 78.57 | 8,681,623 | +7.12(+9.97%) |
Aug 03, 2015 | 71.68 | 72.80 | 69.66 | 71.45 | 4,304,473 | -0.13(-0.18%) |
Jul 31, 2015 | 71.19 | 72.48 | 69.90 | 71.58 | 2,372,216 | +0.89(+1.26%) |
Jul 30, 2015 | 70.65 | 71.00 | 69.96 | 70.69 | 1,919,432 | +0.18(+0.26%) |
Jul 29, 2015 | 68.72 | 71.31 | 68.38 | 70.51 | 2,105,860 | +2.20(+3.22%) |
Jul 28, 2015 | 68.94 | 69.30 | 66.87 | 68.31 | 2,955,589 | -0.73(-1.06%) |
Jul 27, 2015 | 70.20 | 71.08 | 68.47 | 69.04 | 2,178,695 | -3.80(-5.22%) |
Jul 24, 2015 | 75.00 | 75.82 | 71.83 | 72.84 | 1,710,771 | -2.31(-3.07%) |
Jul 23, 2015 | 74.58 | 77.37 | 74.39 | 75.15 | 1,771,487 | +0.97(+1.31%) |
Jul 22, 2015 | 74.06 | 75.00 | 72.87 | 74.18 | 920,498 | +0.00(+0.00%) |
Jul 21, 2015 | 72.84 | 75.06 | 72.29 | 74.18 | 2,908,483 | +1.40(+1.92%) |
Jul 20, 2015 | 72.14 | 73.55 | 71.28 | 72.78 | 2,095,963 | +0.90(+1.25%) |
Jul 17, 2015 | 72.32 | 72.79 | 71.31 | 71.88 | 1,413,429 | +0.00(+0.00%) |
Jul 16, 2015 | 71.44 | 73.14 | 71.18 | 71.88 | 1,536,327 | +1.66(+2.36%) |
Jul 15, 2015 | 73.70 | 73.71 | 69.95 | 70.22 | 2,537,424 | -4.11(-5.53%) |
Jul 14, 2015 | 74.19 | 74.95 | 73.11 | 74.33 | 1,249,984 | +0.52(+0.70%) |
Jul 13, 2015 | 73.60 | 74.74 | 72.99 | 73.81 | 1,659,312 | +0.54(+0.74%) |
Jul 10, 2015 | 73.56 | 73.66 | 71.71 | 73.27 | 1,851,340 | +1.79(+2.50%) |
Jul 09, 2015 | 72.04 | 72.95 | 70.28 | 71.48 | 2,910,812 | +2.13(+3.07%) |
Jul 08, 2015 | 67.36 | 70.83 | 67.36 | 69.35 | 4,328,384 | -1.75(-2.46%) |
Jul 07, 2015 | 69.19 | 71.31 | 63.00 | 71.10 | 8,797,127 | -0.43(-0.60%) |
Jul 06, 2015 | 69.94 | 71.84 | 68.90 | 71.53 | 2,624,104 | +0.24(+0.34%) |
Jul 02, 2015 | 70.99 | 71.29 | 71.29 | 71.29 | 3,318,200 | +0.30(+0.42%) |