Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 65.88 | 66.27 | 65.28 | 65.74 | 241,742 | +0.43(+0.65%) |
Sep 29, 2015 | 65.55 | 65.77 | 64.95 | 65.31 | 508,310 | -0.14(-0.21%) |
Sep 28, 2015 | 65.95 | 66.32 | 65.27 | 65.45 | 342,660 | -0.71(-1.07%) |
Sep 25, 2015 | 66.34 | 67.00 | 65.69 | 66.15 | 327,296 | +0.44(+0.66%) |
Sep 24, 2015 | 65.11 | 65.75 | 64.91 | 65.72 | 328,854 | +0.25(+0.39%) |
Sep 23, 2015 | 65.55 | 65.82 | 65.26 | 65.46 | 239,871 | +0.09(+0.14%) |
Sep 22, 2015 | 65.11 | 65.72 | 64.64 | 65.37 | 560,442 | -0.43(-0.65%) |
Sep 21, 2015 | 65.79 | 66.46 | 65.28 | 65.80 | 193,929 | +0.58(+0.89%) |
Sep 18, 2015 | 65.02 | 66.25 | 65.02 | 65.22 | 445,565 | -0.97(-1.47%) |
Sep 17, 2015 | 65.73 | 67.16 | 65.72 | 66.19 | 186,262 | +0.23(+0.34%) |
Sep 16, 2015 | 65.68 | 66.00 | 65.56 | 65.96 | 237,687 | +0.32(+0.48%) |
Sep 15, 2015 | 65.59 | 66.02 | 65.45 | 65.65 | 229,007 | +0.26(+0.40%) |
Sep 14, 2015 | 65.67 | 65.67 | 64.90 | 65.38 | 146,006 | -0.25(-0.39%) |
Sep 11, 2015 | 64.17 | 65.68 | 64.03 | 65.64 | 245,218 | +1.04(+1.60%) |
Sep 10, 2015 | 64.41 | 64.85 | 64.15 | 64.60 | 226,475 | +0.06(+0.10%) |
Sep 09, 2015 | 65.37 | 65.46 | 64.39 | 64.54 | 437,087 | -0.28(-0.43%) |
Sep 08, 2015 | 64.49 | 64.88 | 63.98 | 64.82 | 264,049 | +1.86(+2.96%) |
Sep 04, 2015 | 62.54 | 62.95 | 62.95 | 62.95 | 166,186 | -0.34(-0.53%) |
Sep 03, 2015 | 63.20 | 63.70 | 62.97 | 63.29 | 151,115 | +0.32(+0.51%) |
Sep 02, 2015 | 61.58 | 63.05 | 61.58 | 62.97 | 275,183 | +1.89(+3.10%) |
Sep 01, 2015 | 62.32 | 62.89 | 60.90 | 61.08 | 419,098 | -2.27(-3.59%) |
Aug 31, 2015 | 62.99 | 63.45 | 62.86 | 63.35 | 253,660 | +0.21(+0.33%) |
Aug 28, 2015 | 62.55 | 63.21 | 62.53 | 63.15 | 145,581 | +0.25(+0.39%) |
Aug 27, 2015 | 62.05 | 62.97 | 61.62 | 62.90 | 312,466 | +1.37(+2.23%) |
Aug 26, 2015 | 61.74 | 61.83 | 60.34 | 61.53 | 281,512 | +1.16(+1.93%) |
Aug 25, 2015 | 61.81 | 61.81 | 60.15 | 60.36 | 335,935 | +0.23(+0.38%) |
Aug 24, 2015 | 60.03 | 62.22 | 59.61 | 60.14 | 397,698 | -2.45(-3.91%) |
Aug 21, 2015 | 62.75 | 63.95 | 62.35 | 62.58 | 369,958 | -1.38(-2.16%) |
Aug 20, 2015 | 64.08 | 64.89 | 63.91 | 63.96 | 173,955 | -0.76(-1.18%) |
Aug 19, 2015 | 64.55 | 65.46 | 64.19 | 64.73 | 112,336 | -0.23(-0.35%) |
Aug 18, 2015 | 65.25 | 65.45 | 64.94 | 64.95 | 148,977 | -0.52(-0.79%) |
Aug 17, 2015 | 64.85 | 65.91 | 64.48 | 65.47 | 114,484 | +0.44(+0.67%) |
Aug 14, 2015 | 63.91 | 65.28 | 63.67 | 65.04 | 184,628 | +0.99(+1.55%) |
Aug 13, 2015 | 64.04 | 64.74 | 63.86 | 64.05 | 138,212 | -0.01(-0.01%) |
Aug 12, 2015 | 63.87 | 64.31 | 63.25 | 64.05 | 177,803 | -0.22(-0.34%) |
Aug 11, 2015 | 63.67 | 64.33 | 63.50 | 64.27 | 115,132 | +0.01(+0.01%) |
Aug 10, 2015 | 63.78 | 64.51 | 63.45 | 64.26 | 218,993 | +0.95(+1.49%) |
Aug 07, 2015 | 63.43 | 63.72 | 62.84 | 63.32 | 395,495 | -0.43(-0.67%) |
Aug 06, 2015 | 64.37 | 64.37 | 63.17 | 63.74 | 196,373 | -0.35(-0.55%) |
Aug 05, 2015 | 64.37 | 64.59 | 63.76 | 64.10 | 165,117 | -0.01(-0.01%) |
Aug 04, 2015 | 64.14 | 64.68 | 63.89 | 64.11 | 285,378 | +0.08(+0.13%) |
Aug 03, 2015 | 63.96 | 64.56 | 63.37 | 64.02 | 207,018 | +0.24(+0.37%) |
Jul 31, 2015 | 63.87 | 64.55 | 63.73 | 63.79 | 190,968 | +0.15(+0.24%) |
Jul 30, 2015 | 62.92 | 63.92 | 62.74 | 63.64 | 240,572 | +0.55(+0.88%) |
Jul 29, 2015 | 62.24 | 63.54 | 62.23 | 63.08 | 247,147 | +0.77(+1.24%) |
Jul 28, 2015 | 62.82 | 63.63 | 61.87 | 62.31 | 212,619 | +0.02(+0.03%) |
Jul 27, 2015 | 63.16 | 64.31 | 61.80 | 62.29 | 438,662 | +0.04(+0.06%) |
Jul 24, 2015 | 62.19 | 62.63 | 61.60 | 62.26 | 445,525 | -0.24(-0.39%) |
Jul 23, 2015 | 62.52 | 64.62 | 62.30 | 62.50 | 510,046 | -1.99(-3.09%) |
Jul 22, 2015 | 64.53 | 64.64 | 64.02 | 64.50 | 234,464 | -0.05(-0.08%) |
Jul 21, 2015 | 65.47 | 65.99 | 64.45 | 64.55 | 149,835 | -1.01(-1.53%) |
Jul 20, 2015 | 65.12 | 65.65 | 64.93 | 65.56 | 161,175 | +0.60(+0.92%) |
Jul 17, 2015 | 64.86 | 65.12 | 64.44 | 64.96 | 196,968 | +0.31(+0.48%) |
Jul 16, 2015 | 64.33 | 65.08 | 64.17 | 64.65 | 218,854 | +0.79(+1.23%) |
Jul 15, 2015 | 64.27 | 64.31 | 63.56 | 63.86 | 220,731 | -0.36(-0.56%) |
Jul 14, 2015 | 64.97 | 65.23 | 64.18 | 64.22 | 195,118 | -0.74(-1.14%) |
Jul 13, 2015 | 64.95 | 65.45 | 64.70 | 64.97 | 329,208 | +0.47(+0.73%) |
Jul 10, 2015 | 64.14 | 64.54 | 63.68 | 64.50 | 123,915 | +0.94(+1.48%) |
Jul 09, 2015 | 63.68 | 63.83 | 62.77 | 63.55 | 309,866 | +0.54(+0.86%) |
Jul 08, 2015 | 63.03 | 63.55 | 62.60 | 63.01 | 327,082 | -0.46(-0.73%) |
Jul 07, 2015 | 63.44 | 63.74 | 62.62 | 63.47 | 206,146 | -0.01(-0.01%) |
Jul 06, 2015 | 62.89 | 63.85 | 62.58 | 63.48 | 233,022 | +0.20(+0.31%) |
Jul 02, 2015 | 64.41 | 63.28 | 63.28 | 63.28 | 124,635 | -0.99(-1.54%) |