Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 67.41 | 67.96 | 66.71 | 67.52 | 2,185,623 | +0.80(+1.19%) |
Sep 29, 2015 | 66.24 | 67.14 | 65.97 | 66.72 | 2,686,790 | +0.66(+0.99%) |
Sep 28, 2015 | 66.79 | 67.22 | 65.92 | 66.07 | 2,192,160 | -1.10(-1.64%) |
Sep 25, 2015 | 67.98 | 68.08 | 66.89 | 67.17 | 2,219,997 | -0.37(-0.54%) |
Sep 24, 2015 | 67.07 | 67.80 | 66.23 | 67.53 | 2,836,470 | -0.27(-0.40%) |
Sep 23, 2015 | 68.06 | 68.14 | 67.44 | 67.80 | 2,152,781 | -0.28(-0.41%) |
Sep 22, 2015 | 67.76 | 68.50 | 67.58 | 68.08 | 3,106,181 | -0.59(-0.85%) |
Sep 21, 2015 | 69.12 | 69.47 | 68.53 | 68.67 | 2,199,290 | -0.42(-0.60%) |
Sep 18, 2015 | 68.88 | 69.70 | 68.72 | 69.08 | 5,962,342 | -0.64(-0.91%) |
Sep 17, 2015 | 69.72 | 70.82 | 69.49 | 69.72 | 3,796,932 | -0.16(-0.23%) |
Sep 16, 2015 | 68.82 | 70.09 | 68.66 | 69.88 | 2,251,365 | +1.06(+1.54%) |
Sep 15, 2015 | 67.56 | 68.96 | 67.37 | 68.82 | 1,953,429 | +1.49(+2.21%) |
Sep 14, 2015 | 68.04 | 68.12 | 67.21 | 67.33 | 1,386,149 | -0.77(-1.14%) |
Sep 11, 2015 | 67.85 | 68.10 | 67.31 | 68.10 | 1,525,493 | +0.14(+0.20%) |
Sep 10, 2015 | 67.93 | 68.44 | 67.51 | 67.97 | 1,863,413 | -0.11(-0.17%) |
Sep 09, 2015 | 69.22 | 69.38 | 68.01 | 68.08 | 2,073,354 | -0.50(-0.72%) |
Sep 08, 2015 | 67.83 | 68.61 | 67.62 | 68.58 | 1,974,666 | +1.96(+2.94%) |
Sep 04, 2015 | 66.87 | 66.62 | 66.62 | 66.62 | 1,899,381 | -1.21(-1.79%) |
Sep 03, 2015 | 68.25 | 68.42 | 67.59 | 67.84 | 1,796,929 | +0.46(+0.68%) |
Sep 02, 2015 | 67.54 | 67.75 | 66.65 | 67.38 | 2,002,748 | +0.69(+1.04%) |
Sep 01, 2015 | 67.14 | 67.54 | 66.30 | 66.69 | 2,848,352 | -2.19(-3.18%) |
Aug 31, 2015 | 68.63 | 69.28 | 68.35 | 68.88 | 1,975,966 | -0.43(-0.62%) |
Aug 28, 2015 | 68.78 | 69.34 | 68.45 | 69.31 | 1,638,105 | +0.20(+0.28%) |
Aug 27, 2015 | 68.63 | 69.49 | 67.90 | 69.12 | 2,873,032 | +1.27(+1.87%) |
Aug 26, 2015 | 66.69 | 67.98 | 66.07 | 67.84 | 3,397,951 | +2.58(+3.96%) |
Aug 25, 2015 | 68.93 | 69.07 | 65.20 | 65.26 | 3,557,987 | -1.71(-2.56%) |
Aug 24, 2015 | 65.21 | 69.03 | 64.20 | 66.97 | 4,566,525 | -2.47(-3.56%) |
Aug 21, 2015 | 70.82 | 70.96 | 69.42 | 69.44 | 2,765,086 | -1.78(-2.51%) |
Aug 20, 2015 | 71.97 | 71.97 | 71.21 | 71.23 | 1,795,003 | -1.17(-1.62%) |
Aug 19, 2015 | 72.62 | 73.02 | 72.11 | 72.40 | 1,175,051 | -0.88(-1.20%) |
Aug 18, 2015 | 73.37 | 73.50 | 72.94 | 73.28 | 938,624 | -0.09(-0.12%) |
Aug 17, 2015 | 72.75 | 73.52 | 72.26 | 73.37 | 923,893 | +0.23(+0.31%) |
Aug 14, 2015 | 72.81 | 73.20 | 72.68 | 73.14 | 1,011,869 | +0.27(+0.37%) |
Aug 13, 2015 | 72.55 | 73.20 | 72.20 | 72.87 | 1,188,906 | +0.07(+0.10%) |
Aug 12, 2015 | 75.01 | 75.01 | 71.60 | 72.80 | 2,007,233 | +0.10(+0.13%) |
Aug 11, 2015 | 73.56 | 73.60 | 72.52 | 72.70 | 1,856,994 | -1.76(-2.36%) |
Aug 10, 2015 | 73.15 | 74.48 | 73.15 | 74.46 | 1,544,304 | +1.69(+2.33%) |
Aug 07, 2015 | 72.64 | 73.12 | 72.47 | 72.77 | 1,647,298 | +0.07(+0.09%) |
Aug 06, 2015 | 73.01 | 73.20 | 72.62 | 72.70 | 1,259,930 | -0.30(-0.41%) |
Aug 05, 2015 | 72.66 | 73.65 | 72.60 | 73.00 | 1,650,427 | +1.02(+1.42%) |
Aug 04, 2015 | 72.46 | 72.55 | 71.86 | 71.98 | 2,075,095 | -0.26(-0.36%) |
Aug 03, 2015 | 72.92 | 73.01 | 71.90 | 72.24 | 1,752,349 | -0.66(-0.91%) |
Jul 31, 2015 | 73.11 | 73.23 | 72.71 | 72.90 | 2,088,840 | +0.15(+0.21%) |
Jul 30, 2015 | 72.46 | 72.97 | 72.33 | 72.75 | 1,732,690 | -0.05(-0.07%) |
Jul 29, 2015 | 72.29 | 72.92 | 72.01 | 72.80 | 1,540,158 | +0.49(+0.68%) |
Jul 28, 2015 | 71.38 | 72.60 | 71.18 | 72.31 | 2,357,811 | +1.21(+1.70%) |
Jul 27, 2015 | 71.43 | 71.58 | 70.90 | 71.10 | 3,186,572 | -0.82(-1.14%) |
Jul 24, 2015 | 72.74 | 72.77 | 71.58 | 71.93 | 2,356,444 | -0.92(-1.26%) |
Jul 23, 2015 | 73.38 | 74.02 | 72.68 | 72.85 | 3,030,900 | -0.15(-0.20%) |
Jul 22, 2015 | 75.59 | 76.28 | 72.41 | 72.99 | 5,582,790 | -2.10(-2.80%) |
Jul 21, 2015 | 75.90 | 76.03 | 74.87 | 75.10 | 2,522,828 | -1.06(-1.39%) |
Jul 20, 2015 | 75.76 | 76.41 | 75.57 | 76.16 | 2,164,974 | +0.36(+0.47%) |
Jul 17, 2015 | 76.17 | 76.69 | 75.66 | 75.80 | 1,692,439 | -0.48(-0.63%) |
Jul 16, 2015 | 76.81 | 76.86 | 76.11 | 76.28 | 1,552,650 | +0.20(+0.26%) |
Jul 15, 2015 | 76.65 | 76.78 | 75.89 | 76.08 | 1,786,059 | -0.55(-0.71%) |
Jul 14, 2015 | 76.32 | 76.86 | 76.21 | 76.63 | 1,470,229 | +0.24(+0.32%) |
Jul 13, 2015 | 76.26 | 76.47 | 75.94 | 76.38 | 1,672,179 | +0.95(+1.25%) |
Jul 10, 2015 | 75.94 | 76.23 | 75.37 | 75.44 | 2,047,895 | +0.59(+0.78%) |
Jul 09, 2015 | 75.75 | 76.07 | 74.85 | 74.85 | 1,766,687 | -0.06(-0.08%) |
Jul 08, 2015 | 75.94 | 76.06 | 74.57 | 74.91 | 2,210,990 | -1.55(-2.02%) |
Jul 07, 2015 | 75.97 | 76.59 | 75.14 | 76.46 | 2,322,105 | +0.58(+0.76%) |
Jul 06, 2015 | 75.21 | 76.28 | 75.21 | 75.88 | 1,649,776 | -0.23(-0.30%) |
Jul 02, 2015 | 76.20 | 76.11 | 76.11 | 76.11 | 2,040,758 | -0.02(-0.03%) |