Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 66.35 | 67.26 | 65.90 | 67.13 | 81,845 | +1.00(+1.51%) |
Sep 29, 2015 | 65.70 | 66.16 | 65.23 | 66.13 | 44,416 | +0.47(+0.71%) |
Sep 28, 2015 | 65.94 | 66.02 | 65.52 | 65.66 | 71,387 | -0.26(-0.39%) |
Sep 25, 2015 | 65.53 | 66.29 | 65.34 | 65.92 | 44,779 | +0.73(+1.12%) |
Sep 24, 2015 | 65.15 | 65.34 | 64.93 | 65.19 | 41,923 | -0.28(-0.43%) |
Sep 23, 2015 | 65.39 | 66.04 | 64.84 | 65.48 | 53,329 | +0.09(+0.14%) |
Sep 22, 2015 | 65.49 | 65.95 | 65.39 | 65.39 | 39,732 | -0.75(-1.14%) |
Sep 21, 2015 | 66.06 | 66.33 | 65.59 | 66.14 | 45,453 | +0.65(+0.99%) |
Sep 18, 2015 | 65.06 | 65.77 | 64.93 | 65.49 | 185,014 | -0.12(-0.19%) |
Sep 17, 2015 | 65.14 | 66.06 | 65.14 | 65.61 | 28,868 | +0.52(+0.80%) |
Sep 16, 2015 | 64.67 | 65.19 | 64.67 | 65.10 | 34,574 | +0.26(+0.40%) |
Sep 15, 2015 | 65.10 | 65.19 | 64.67 | 64.84 | 78,324 | -0.11(-0.16%) |
Sep 14, 2015 | 65.34 | 65.34 | 64.82 | 64.94 | 46,187 | -0.24(-0.37%) |
Sep 11, 2015 | 64.95 | 65.21 | 64.89 | 65.19 | 34,878 | +0.08(+0.12%) |
Sep 10, 2015 | 64.95 | 65.33 | 64.93 | 65.10 | 50,851 | +0.16(+0.25%) |
Sep 09, 2015 | 65.94 | 65.94 | 64.93 | 64.94 | 40,039 | -0.36(-0.56%) |
Sep 08, 2015 | 65.00 | 65.66 | 64.45 | 65.31 | 49,908 | +0.73(+1.13%) |
Sep 04, 2015 | 64.97 | 64.58 | 64.58 | 64.58 | 29,776 | -0.96(-1.46%) |
Sep 03, 2015 | 66.41 | 66.45 | 65.36 | 65.53 | 54,551 | -0.81(-1.22%) |
Sep 02, 2015 | 65.60 | 66.34 | 64.80 | 66.34 | 40,900 | +1.30(+2.00%) |
Sep 01, 2015 | 65.44 | 65.81 | 64.98 | 65.04 | 30,592 | -1.30(-1.96%) |
Aug 31, 2015 | 66.38 | 66.91 | 65.61 | 66.34 | 49,736 | -0.57(-0.86%) |
Aug 28, 2015 | 66.57 | 67.15 | 66.17 | 66.92 | 38,402 | +0.02(+0.02%) |
Aug 27, 2015 | 67.11 | 67.11 | 66.23 | 66.90 | 32,089 | +0.60(+0.90%) |
Aug 26, 2015 | 65.96 | 66.39 | 64.41 | 66.30 | 32,145 | +1.32(+2.03%) |
Aug 25, 2015 | 67.30 | 67.80 | 64.91 | 64.98 | 119,849 | -1.03(-1.56%) |
Aug 24, 2015 | 65.78 | 67.56 | 65.73 | 66.01 | 62,098 | -2.40(-3.50%) |
Aug 21, 2015 | 69.74 | 70.11 | 68.36 | 68.41 | 50,108 | -1.62(-2.31%) |
Aug 20, 2015 | 70.45 | 70.92 | 69.90 | 70.03 | 40,260 | -0.88(-1.24%) |
Aug 19, 2015 | 70.95 | 71.25 | 70.54 | 70.91 | 29,214 | -0.17(-0.24%) |
Aug 18, 2015 | 70.65 | 71.39 | 70.08 | 71.08 | 42,364 | +0.23(+0.33%) |
Aug 17, 2015 | 69.80 | 70.84 | 69.36 | 70.84 | 45,545 | +0.60(+0.85%) |
Aug 14, 2015 | 69.35 | 70.45 | 68.85 | 70.24 | 70,632 | +0.89(+1.28%) |
Aug 13, 2015 | 68.96 | 69.42 | 68.15 | 69.35 | 22,835 | +0.44(+0.63%) |
Aug 12, 2015 | 69.55 | 69.60 | 68.66 | 68.92 | 49,702 | -0.70(-1.01%) |
Aug 11, 2015 | 69.43 | 70.06 | 68.89 | 69.62 | 33,521 | +0.09(+0.13%) |
Aug 10, 2015 | 70.17 | 70.29 | 69.44 | 69.53 | 26,696 | -0.23(-0.34%) |
Aug 07, 2015 | 69.40 | 69.81 | 68.67 | 69.77 | 40,184 | +0.42(+0.61%) |
Aug 06, 2015 | 69.84 | 70.03 | 68.75 | 69.35 | 42,459 | -0.40(-0.57%) |
Aug 05, 2015 | 70.10 | 70.21 | 69.41 | 69.74 | 36,166 | -0.19(-0.28%) |
Aug 04, 2015 | 70.01 | 70.27 | 69.41 | 69.94 | 60,543 | +0.03(+0.05%) |
Aug 03, 2015 | 69.91 | 70.23 | 69.62 | 69.90 | 49,843 | +0.05(+0.07%) |
Jul 31, 2015 | 67.24 | 71.22 | 66.68 | 69.86 | 80,312 | +3.87(+5.86%) |
Jul 30, 2015 | 66.13 | 66.55 | 65.78 | 65.99 | 52,563 | -0.23(-0.35%) |
Jul 29, 2015 | 66.29 | 66.66 | 65.93 | 66.22 | 69,437 | +0.02(+0.02%) |
Jul 28, 2015 | 67.32 | 67.32 | 65.90 | 66.21 | 52,300 | -0.45(-0.67%) |
Jul 27, 2015 | 66.84 | 67.38 | 66.19 | 66.65 | 49,865 | -0.52(-0.77%) |
Jul 24, 2015 | 67.27 | 67.85 | 67.04 | 67.17 | 24,057 | -0.07(-0.11%) |
Jul 23, 2015 | 67.58 | 67.93 | 67.10 | 67.24 | 37,413 | -0.33(-0.49%) |
Jul 22, 2015 | 67.42 | 67.93 | 67.17 | 67.57 | 30,095 | +0.50(+0.75%) |
Jul 21, 2015 | 68.12 | 68.12 | 67.04 | 67.07 | 46,210 | -0.87(-1.27%) |
Jul 20, 2015 | 68.75 | 68.75 | 67.70 | 67.94 | 52,338 | -0.47(-0.69%) |
Jul 17, 2015 | 68.87 | 68.87 | 68.17 | 68.41 | 23,514 | -0.27(-0.39%) |
Jul 16, 2015 | 67.98 | 68.69 | 67.91 | 68.67 | 39,527 | +0.49(+0.71%) |
Jul 15, 2015 | 68.28 | 68.37 | 67.99 | 68.19 | 31,006 | -0.03(-0.05%) |
Jul 14, 2015 | 68.46 | 68.56 | 68.10 | 68.22 | 49,662 | -0.25(-0.37%) |
Jul 13, 2015 | 69.27 | 69.27 | 68.07 | 68.47 | 30,560 | -0.19(-0.27%) |
Jul 10, 2015 | 68.09 | 68.78 | 68.04 | 68.66 | 22,757 | +0.84(+1.24%) |
Jul 09, 2015 | 67.99 | 68.20 | 67.17 | 67.82 | 37,996 | +0.25(+0.37%) |
Jul 08, 2015 | 67.68 | 68.31 | 67.26 | 67.57 | 49,618 | -0.74(-1.09%) |
Jul 07, 2015 | 67.39 | 68.40 | 67.26 | 68.31 | 24,315 | +0.73(+1.08%) |
Jul 06, 2015 | 67.20 | 67.85 | 67.01 | 67.58 | 33,363 | +0.10(+0.14%) |
Jul 02, 2015 | 68.16 | 67.48 | 67.48 | 67.48 | 67,831 | -0.47(-0.69%) |