Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 60.78 | 62.86 | 60.46 | 62.70 | 3,892,097 | +2.54(+4.22%) |
Sep 29, 2015 | 60.85 | 61.26 | 60.04 | 60.16 | 3,889,877 | -0.67(-1.10%) |
Sep 28, 2015 | 62.27 | 62.49 | 60.71 | 60.83 | 2,776,070 | -2.14(-3.40%) |
Sep 25, 2015 | 63.06 | 63.91 | 62.55 | 62.98 | 2,476,078 | +0.28(+0.44%) |
Sep 24, 2015 | 63.42 | 63.42 | 62.31 | 62.70 | 3,230,260 | +0.44(+0.71%) |
Sep 23, 2015 | 62.86 | 62.93 | 62.12 | 62.26 | 1,494,990 | -0.30(-0.48%) |
Sep 22, 2015 | 63.29 | 63.74 | 62.13 | 62.56 | 3,592,941 | -1.99(-3.09%) |
Sep 21, 2015 | 64.54 | 65.09 | 64.16 | 64.56 | 2,154,185 | +0.50(+0.78%) |
Sep 18, 2015 | 65.14 | 65.14 | 63.49 | 64.06 | 8,685,270 | -2.28(-3.44%) |
Sep 17, 2015 | 66.99 | 67.42 | 66.20 | 66.34 | 2,401,789 | -0.58(-0.87%) |
Sep 16, 2015 | 66.67 | 67.03 | 66.22 | 66.92 | 2,061,385 | +0.51(+0.76%) |
Sep 15, 2015 | 67.18 | 67.18 | 65.15 | 66.41 | 3,456,277 | -0.69(-1.03%) |
Sep 14, 2015 | 67.06 | 67.31 | 66.53 | 67.10 | 1,856,594 | -0.02(-0.03%) |
Sep 11, 2015 | 65.94 | 67.14 | 65.83 | 67.12 | 1,697,183 | +0.68(+1.02%) |
Sep 10, 2015 | 65.37 | 66.62 | 65.15 | 66.44 | 1,746,815 | +0.99(+1.52%) |
Sep 09, 2015 | 66.84 | 67.26 | 65.30 | 65.45 | 1,931,077 | -1.13(-1.70%) |
Sep 08, 2015 | 65.58 | 66.63 | 64.99 | 66.58 | 2,493,860 | +2.21(+3.43%) |
Sep 04, 2015 | 64.33 | 64.37 | 64.37 | 64.37 | 1,667,819 | -0.97(-1.48%) |
Sep 03, 2015 | 65.36 | 66.34 | 64.97 | 65.34 | 1,757,151 | +0.14(+0.21%) |
Sep 02, 2015 | 64.65 | 65.47 | 64.18 | 65.20 | 2,581,630 | +1.68(+2.65%) |
Sep 01, 2015 | 63.14 | 64.00 | 63.12 | 63.52 | 3,454,345 | -1.44(-2.22%) |
Aug 31, 2015 | 65.42 | 65.43 | 64.67 | 64.96 | 2,203,929 | -0.85(-1.29%) |
Aug 28, 2015 | 65.02 | 65.84 | 64.93 | 65.81 | 1,667,393 | +0.43(+0.66%) |
Aug 27, 2015 | 64.77 | 65.39 | 64.08 | 65.37 | 2,448,015 | +1.09(+1.70%) |
Aug 26, 2015 | 62.75 | 64.34 | 61.92 | 64.28 | 4,753,647 | +3.09(+5.05%) |
Aug 25, 2015 | 63.12 | 63.42 | 61.13 | 61.19 | 4,591,050 | -0.12(-0.19%) |
Aug 24, 2015 | 59.96 | 63.43 | 58.79 | 61.31 | 5,607,547 | -2.43(-3.81%) |
Aug 21, 2015 | 63.66 | 64.65 | 63.32 | 63.74 | 4,670,198 | -0.62(-0.96%) |
Aug 20, 2015 | 65.50 | 65.50 | 64.28 | 64.35 | 3,037,626 | -1.76(-2.66%) |
Aug 19, 2015 | 66.16 | 66.69 | 65.66 | 66.11 | 2,131,141 | -0.43(-0.65%) |
Aug 18, 2015 | 67.03 | 67.03 | 66.40 | 66.54 | 1,167,657 | -0.28(-0.43%) |
Aug 17, 2015 | 65.60 | 67.09 | 65.45 | 66.83 | 1,412,844 | +1.00(+1.52%) |
Aug 14, 2015 | 66.19 | 66.33 | 65.45 | 65.83 | 1,475,626 | -0.41(-0.62%) |
Aug 13, 2015 | 65.79 | 66.65 | 65.61 | 66.24 | 1,673,370 | +0.03(+0.04%) |
Aug 12, 2015 | 65.17 | 66.33 | 64.37 | 66.21 | 3,010,325 | +0.12(+0.18%) |
Aug 11, 2015 | 65.99 | 66.42 | 65.67 | 66.09 | 2,103,113 | -0.38(-0.57%) |
Aug 10, 2015 | 66.10 | 66.62 | 65.84 | 66.47 | 1,951,917 | +1.08(+1.65%) |
Aug 07, 2015 | 64.99 | 65.48 | 64.20 | 65.39 | 2,938,241 | +0.40(+0.62%) |
Aug 06, 2015 | 65.02 | 65.12 | 64.20 | 64.99 | 4,128,395 | +0.21(+0.33%) |
Aug 05, 2015 | 66.96 | 67.25 | 64.54 | 64.77 | 4,538,890 | -1.39(-2.10%) |
Aug 04, 2015 | 66.52 | 66.52 | 65.86 | 66.17 | 2,032,179 | -0.32(-0.48%) |
Aug 03, 2015 | 66.11 | 66.80 | 65.91 | 66.49 | 2,525,920 | -0.04(-0.06%) |
Jul 31, 2015 | 67.66 | 67.69 | 65.87 | 66.52 | 3,753,452 | -0.03(-0.04%) |
Jul 30, 2015 | 69.63 | 69.75 | 66.10 | 66.55 | 7,111,261 | -3.99(-5.66%) |
Jul 29, 2015 | 68.53 | 70.89 | 68.51 | 70.55 | 3,730,287 | +2.21(+3.23%) |
Jul 28, 2015 | 67.97 | 69.30 | 67.83 | 68.34 | 2,873,262 | +0.63(+0.93%) |
Jul 27, 2015 | 67.38 | 68.16 | 66.81 | 67.71 | 2,595,540 | -0.11(-0.16%) |
Jul 24, 2015 | 68.53 | 68.54 | 67.17 | 67.82 | 2,998,630 | -0.55(-0.80%) |
Jul 23, 2015 | 70.47 | 70.47 | 67.83 | 68.37 | 3,559,208 | -2.12(-3.00%) |
Jul 22, 2015 | 70.13 | 70.70 | 69.85 | 70.48 | 1,748,398 | +0.30(+0.43%) |
Jul 21, 2015 | 71.56 | 71.56 | 69.99 | 70.18 | 2,478,805 | -1.13(-1.58%) |
Jul 20, 2015 | 71.22 | 71.70 | 71.17 | 71.31 | 1,392,699 | +0.12(+0.17%) |
Jul 17, 2015 | 70.55 | 71.72 | 70.55 | 71.19 | 1,872,598 | -0.50(-0.70%) |
Jul 16, 2015 | 71.16 | 72.16 | 71.16 | 71.69 | 1,917,205 | +0.82(+1.15%) |
Jul 15, 2015 | 70.68 | 71.48 | 70.46 | 70.88 | 1,786,913 | +0.09(+0.13%) |
Jul 14, 2015 | 70.18 | 71.15 | 70.18 | 70.79 | 1,324,525 | +0.26(+0.36%) |
Jul 13, 2015 | 70.33 | 70.89 | 70.11 | 70.53 | 1,916,679 | +0.93(+1.33%) |
Jul 10, 2015 | 68.93 | 69.80 | 68.34 | 69.60 | 1,546,425 | +1.64(+2.41%) |
Jul 09, 2015 | 68.92 | 69.32 | 67.95 | 67.96 | 1,745,484 | +0.20(+0.30%) |
Jul 08, 2015 | 68.42 | 68.67 | 67.71 | 67.76 | 2,200,580 | -1.36(-1.96%) |
Jul 07, 2015 | 68.08 | 69.19 | 67.21 | 69.12 | 3,021,150 | +1.04(+1.52%) |
Jul 06, 2015 | 67.85 | 68.50 | 67.65 | 68.08 | 1,855,649 | -0.45(-0.66%) |
Jul 02, 2015 | 68.77 | 68.53 | 68.53 | 68.53 | 1,338,691 | -0.17(-0.25%) |