Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 63.55 | 64.48 | 62.20 | 63.52 | 536,386 | +1.00(+1.60%) |
Sep 29, 2015 | 61.62 | 63.64 | 61.25 | 62.52 | 798,045 | +0.93(+1.51%) |
Sep 28, 2015 | 64.25 | 64.42 | 61.23 | 61.59 | 671,012 | -3.11(-4.81%) |
Sep 25, 2015 | 68.70 | 68.70 | 63.75 | 64.70 | 461,523 | -3.36(-4.94%) |
Sep 24, 2015 | 68.77 | 68.84 | 67.66 | 68.06 | 313,500 | -1.21(-1.75%) |
Sep 23, 2015 | 69.38 | 70.09 | 68.64 | 69.27 | 306,290 | -0.10(-0.14%) |
Sep 22, 2015 | 69.63 | 70.28 | 68.14 | 69.37 | 424,701 | -1.19(-1.69%) |
Sep 21, 2015 | 72.62 | 73.79 | 70.18 | 70.56 | 383,365 | -1.54(-2.14%) |
Sep 18, 2015 | 72.67 | 73.56 | 71.99 | 72.10 | 514,472 | -1.40(-1.90%) |
Sep 17, 2015 | 72.15 | 74.39 | 71.81 | 73.50 | 272,363 | +1.36(+1.89%) |
Sep 16, 2015 | 71.14 | 72.39 | 70.18 | 72.14 | 327,066 | +1.16(+1.63%) |
Sep 15, 2015 | 70.93 | 71.40 | 70.31 | 70.98 | 303,691 | +0.42(+0.60%) |
Sep 14, 2015 | 70.87 | 71.15 | 69.63 | 70.56 | 235,316 | -0.37(-0.52%) |
Sep 11, 2015 | 69.65 | 71.11 | 68.85 | 70.93 | 198,102 | +0.86(+1.23%) |
Sep 10, 2015 | 69.00 | 70.39 | 68.50 | 70.07 | 245,027 | +0.96(+1.39%) |
Sep 09, 2015 | 70.03 | 70.03 | 68.65 | 69.11 | 293,246 | -0.45(-0.65%) |
Sep 08, 2015 | 68.43 | 69.75 | 67.81 | 69.56 | 322,339 | +2.25(+3.34%) |
Sep 04, 2015 | 66.76 | 67.31 | 67.31 | 67.31 | 253,000 | -0.28(-0.41%) |
Sep 03, 2015 | 68.22 | 68.78 | 67.21 | 67.59 | 231,345 | -0.36(-0.53%) |
Sep 02, 2015 | 67.14 | 67.99 | 66.59 | 67.95 | 339,685 | +1.38(+2.07%) |
Sep 01, 2015 | 67.98 | 68.56 | 66.31 | 66.57 | 341,170 | -2.32(-3.37%) |
Aug 31, 2015 | 70.37 | 70.77 | 68.72 | 68.89 | 277,446 | -1.49(-2.12%) |
Aug 28, 2015 | 70.02 | 70.50 | 68.86 | 70.38 | 407,274 | +0.27(+0.39%) |
Aug 27, 2015 | 69.31 | 70.21 | 68.57 | 70.11 | 476,399 | +1.72(+2.51%) |
Aug 26, 2015 | 66.15 | 69.16 | 65.16 | 68.39 | 732,869 | +3.50(+5.39%) |
Aug 25, 2015 | 67.78 | 67.78 | 64.85 | 64.89 | 640,744 | -0.88(-1.34%) |
Aug 24, 2015 | 65.67 | 68.32 | 64.16 | 65.77 | 607,791 | -4.22(-6.03%) |
Aug 21, 2015 | 71.22 | 71.91 | 69.92 | 69.99 | 502,981 | -1.69(-2.36%) |
Aug 20, 2015 | 74.07 | 74.94 | 71.66 | 71.68 | 239,440 | -3.09(-4.13%) |
Aug 19, 2015 | 74.78 | 75.50 | 73.85 | 74.77 | 174,634 | -0.37(-0.49%) |
Aug 18, 2015 | 75.79 | 76.29 | 75.03 | 75.14 | 216,501 | -0.62(-0.82%) |
Aug 17, 2015 | 75.00 | 76.35 | 74.59 | 75.76 | 415,478 | +0.48(+0.64%) |
Aug 14, 2015 | 75.76 | 76.26 | 74.30 | 75.28 | 171,474 | -0.40(-0.53%) |
Aug 13, 2015 | 76.06 | 76.69 | 75.41 | 75.68 | 272,197 | -0.44(-0.58%) |
Aug 12, 2015 | 75.06 | 76.39 | 74.07 | 76.12 | 529,018 | +0.78(+1.04%) |
Aug 11, 2015 | 74.22 | 75.56 | 73.39 | 75.34 | 451,777 | +0.44(+0.59%) |
Aug 10, 2015 | 75.11 | 76.34 | 74.60 | 74.90 | 287,376 | -0.14(-0.19%) |
Aug 07, 2015 | 73.84 | 75.35 | 72.47 | 75.04 | 646,280 | +1.08(+1.46%) |
Aug 06, 2015 | 76.83 | 77.03 | 73.23 | 73.96 | 399,474 | -2.24(-2.94%) |
Aug 05, 2015 | 76.83 | 77.08 | 76.09 | 76.20 | 344,299 | -0.10(-0.13%) |
Aug 04, 2015 | 76.92 | 77.65 | 76.15 | 76.30 | 297,768 | -0.56(-0.73%) |
Aug 03, 2015 | 77.65 | 78.22 | 75.98 | 76.86 | 445,468 | -0.76(-0.98%) |
Jul 31, 2015 | 74.48 | 78.50 | 73.17 | 77.62 | 1,061,598 | +3.18(+4.27%) |
Jul 30, 2015 | 66.51 | 75.75 | 66.30 | 74.44 | 1,034,901 | -2.08(-2.72%) |
Jul 29, 2015 | 76.51 | 77.16 | 75.88 | 76.52 | 358,915 | +0.17(+0.22%) |
Jul 28, 2015 | 75.52 | 76.42 | 74.82 | 76.35 | 377,142 | +1.32(+1.76%) |
Jul 27, 2015 | 74.55 | 75.41 | 74.15 | 75.03 | 365,268 | -0.09(-0.12%) |
Jul 24, 2015 | 75.41 | 76.14 | 74.47 | 75.12 | 384,744 | -0.67(-0.88%) |
Jul 23, 2015 | 75.91 | 76.11 | 75.06 | 75.79 | 250,407 | -0.07(-0.09%) |
Jul 22, 2015 | 75.16 | 76.67 | 74.78 | 75.86 | 489,492 | +0.42(+0.56%) |
Jul 21, 2015 | 75.87 | 76.14 | 74.07 | 75.44 | 339,903 | -0.39(-0.51%) |
Jul 20, 2015 | 75.53 | 76.13 | 75.00 | 75.83 | 495,627 | +0.62(+0.82%) |
Jul 17, 2015 | 75.27 | 75.57 | 74.93 | 75.21 | 705,275 | +0.09(+0.12%) |
Jul 16, 2015 | 75.71 | 75.71 | 74.09 | 75.12 | 266,270 | +0.23(+0.31%) |
Jul 15, 2015 | 74.98 | 75.70 | 74.44 | 74.89 | 375,527 | +0.18(+0.24%) |
Jul 14, 2015 | 74.37 | 75.00 | 74.02 | 74.71 | 418,064 | +0.44(+0.59%) |
Jul 13, 2015 | 73.94 | 74.43 | 73.64 | 74.27 | 324,268 | +0.98(+1.34%) |
Jul 10, 2015 | 74.03 | 74.03 | 72.80 | 73.29 | 557,591 | +1.31(+1.82%) |
Jul 09, 2015 | 70.28 | 72.36 | 70.24 | 71.98 | 528,558 | +3.06(+4.44%) |
Jul 08, 2015 | 69.85 | 70.46 | 68.92 | 68.92 | 441,040 | -1.49(-2.12%) |
Jul 07, 2015 | 70.28 | 70.97 | 69.25 | 70.41 | 524,111 | +0.28(+0.40%) |
Jul 06, 2015 | 68.97 | 70.44 | 68.66 | 70.13 | 2,009,161 | +0.59(+0.85%) |
Jul 02, 2015 | 70.00 | 69.54 | 69.54 | 69.54 | 734,800 | -0.47(-0.67%) |