Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.89 | 59.04 | 56.89 | 58.34 | 2,432,543 | +1.98(+3.51%) |
Sep 29, 2015 | 56.44 | 57.81 | 55.50 | 56.36 | 2,797,506 | -0.14(-0.25%) |
Sep 28, 2015 | 58.83 | 58.83 | 56.27 | 56.50 | 2,576,692 | -2.67(-4.51%) |
Sep 25, 2015 | 60.38 | 60.46 | 58.92 | 59.17 | 1,239,988 | -0.77(-1.28%) |
Sep 24, 2015 | 60.30 | 60.35 | 59.09 | 59.94 | 1,509,835 | -0.82(-1.35%) |
Sep 23, 2015 | 61.88 | 61.97 | 60.73 | 60.76 | 1,578,643 | -1.17(-1.89%) |
Sep 22, 2015 | 61.76 | 62.41 | 60.93 | 61.93 | 1,747,800 | -0.49(-0.79%) |
Sep 21, 2015 | 61.35 | 62.71 | 60.91 | 62.42 | 1,698,440 | +1.48(+2.43%) |
Sep 18, 2015 | 60.77 | 62.07 | 60.52 | 60.94 | 2,620,789 | -0.54(-0.88%) |
Sep 17, 2015 | 58.61 | 62.72 | 57.99 | 61.48 | 3,962,701 | +2.72(+4.63%) |
Sep 16, 2015 | 58.95 | 59.03 | 57.64 | 58.76 | 1,223,071 | +0.00(+0.00%) |
Sep 15, 2015 | 57.86 | 58.84 | 57.62 | 58.76 | 1,102,676 | +0.93(+1.61%) |
Sep 14, 2015 | 57.99 | 58.42 | 57.52 | 57.83 | 1,314,552 | -0.28(-0.48%) |
Sep 11, 2015 | 57.94 | 58.30 | 57.17 | 58.11 | 1,391,139 | -0.04(-0.07%) |
Sep 10, 2015 | 58.80 | 59.02 | 57.97 | 58.15 | 1,175,351 | -0.68(-1.16%) |
Sep 09, 2015 | 61.01 | 61.22 | 58.72 | 58.83 | 1,163,479 | -1.72(-2.84%) |
Sep 08, 2015 | 60.09 | 60.60 | 59.37 | 60.55 | 986,433 | +1.62(+2.75%) |
Sep 04, 2015 | 58.50 | 58.93 | 58.93 | 58.93 | 1,229,800 | -0.85(-1.42%) |
Sep 03, 2015 | 59.45 | 59.95 | 59.22 | 59.78 | 1,429,241 | +0.58(+0.98%) |
Sep 02, 2015 | 59.64 | 59.94 | 58.56 | 59.20 | 1,808,727 | -0.04(-0.07%) |
Sep 01, 2015 | 57.93 | 59.80 | 57.93 | 59.24 | 1,917,340 | -0.03(-0.05%) |
Aug 31, 2015 | 59.42 | 59.79 | 58.81 | 59.27 | 1,190,417 | -0.35(-0.59%) |
Aug 28, 2015 | 59.01 | 59.66 | 58.73 | 59.62 | 1,125,685 | +0.51(+0.86%) |
Aug 27, 2015 | 59.10 | 59.84 | 58.23 | 59.11 | 2,338,577 | +0.54(+0.92%) |
Aug 26, 2015 | 59.12 | 59.40 | 57.06 | 58.57 | 2,287,615 | +0.74(+1.28%) |
Aug 25, 2015 | 59.57 | 60.32 | 57.61 | 57.83 | 1,440,476 | -0.40(-0.69%) |
Aug 24, 2015 | 55.98 | 60.17 | 54.74 | 58.23 | 3,376,131 | -2.72(-4.46%) |
Aug 21, 2015 | 62.21 | 62.47 | 60.94 | 60.95 | 2,671,422 | -2.32(-3.67%) |
Aug 20, 2015 | 65.26 | 65.34 | 63.15 | 63.27 | 2,228,982 | -2.82(-4.27%) |
Aug 19, 2015 | 66.68 | 66.97 | 65.77 | 66.09 | 673,512 | -0.59(-0.88%) |
Aug 18, 2015 | 67.16 | 67.25 | 66.26 | 66.68 | 780,820 | -0.51(-0.76%) |
Aug 17, 2015 | 65.50 | 67.21 | 65.50 | 67.19 | 878,910 | +0.88(+1.33%) |
Aug 14, 2015 | 66.05 | 66.47 | 65.57 | 66.31 | 492,803 | +0.34(+0.52%) |
Aug 13, 2015 | 66.12 | 66.82 | 65.83 | 65.97 | 729,057 | -0.03(-0.05%) |
Aug 12, 2015 | 65.42 | 66.47 | 65.00 | 66.00 | 1,037,562 | -0.06(-0.09%) |
Aug 11, 2015 | 67.00 | 67.21 | 65.65 | 66.06 | 1,023,855 | -1.19(-1.77%) |
Aug 10, 2015 | 67.45 | 68.22 | 66.98 | 67.25 | 1,880,719 | +0.33(+0.49%) |
Aug 07, 2015 | 67.63 | 68.15 | 66.06 | 66.92 | 1,315,246 | -0.96(-1.41%) |
Aug 06, 2015 | 68.67 | 69.82 | 66.09 | 67.88 | 2,475,298 | -0.34(-0.50%) |
Aug 05, 2015 | 65.12 | 68.50 | 65.12 | 68.22 | 4,190,061 | +2.82(+4.31%) |
Aug 04, 2015 | 65.70 | 66.22 | 65.13 | 65.40 | 1,284,756 | -0.22(-0.34%) |
Aug 03, 2015 | 64.49 | 65.70 | 64.44 | 65.62 | 1,544,847 | +1.01(+1.56%) |
Jul 31, 2015 | 65.43 | 65.53 | 64.41 | 64.61 | 1,386,095 | -0.37(-0.57%) |
Jul 30, 2015 | 65.04 | 65.40 | 64.32 | 64.98 | 1,171,351 | +0.00(+0.00%) |
Jul 29, 2015 | 65.43 | 65.67 | 64.64 | 64.98 | 1,952,181 | -0.71(-1.08%) |
Jul 28, 2015 | 64.91 | 65.81 | 63.70 | 65.69 | 1,191,736 | +1.47(+2.29%) |
Jul 27, 2015 | 64.80 | 64.91 | 63.72 | 64.22 | 1,407,284 | -0.79(-1.22%) |
Jul 24, 2015 | 66.83 | 66.92 | 64.73 | 65.01 | 1,446,291 | -1.22(-1.84%) |
Jul 23, 2015 | 65.22 | 66.50 | 65.18 | 66.23 | 1,988,568 | +0.91(+1.39%) |
Jul 22, 2015 | 65.05 | 65.92 | 64.27 | 65.32 | 1,716,589 | -0.42(-0.64%) |
Jul 21, 2015 | 66.29 | 66.72 | 65.39 | 65.74 | 852,580 | -0.65(-0.98%) |
Jul 20, 2015 | 67.12 | 67.12 | 66.05 | 66.39 | 868,359 | -0.66(-0.98%) |
Jul 17, 2015 | 67.31 | 67.31 | 65.38 | 67.05 | 3,389,939 | +0.33(+0.49%) |
Jul 16, 2015 | 69.39 | 69.92 | 65.12 | 66.72 | 4,223,271 | -2.33(-3.37%) |
Jul 15, 2015 | 69.19 | 69.31 | 68.74 | 69.05 | 836,581 | -0.20(-0.29%) |
Jul 14, 2015 | 69.22 | 69.59 | 68.94 | 69.25 | 865,823 | +0.10(+0.14%) |
Jul 13, 2015 | 69.61 | 69.68 | 68.95 | 69.15 | 1,080,515 | +0.34(+0.49%) |
Jul 10, 2015 | 67.93 | 69.00 | 67.48 | 68.81 | 1,459,208 | +1.80(+2.69%) |
Jul 09, 2015 | 68.23 | 68.23 | 66.98 | 67.01 | 1,048,121 | -0.09(-0.13%) |
Jul 08, 2015 | 67.87 | 68.11 | 66.87 | 67.10 | 1,066,741 | -1.14(-1.67%) |
Jul 07, 2015 | 68.13 | 68.49 | 66.26 | 68.24 | 1,519,997 | +0.12(+0.18%) |
Jul 06, 2015 | 68.09 | 68.90 | 67.83 | 68.12 | 901,634 | -0.59(-0.86%) |
Jul 02, 2015 | 68.69 | 68.71 | 68.71 | 68.71 | 968,900 | -0.01(-0.01%) |