Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 57.43 | 58.27 | 57.23 | 58.18 | 822,730 | +1.53(+2.70%) |
Sep 29, 2015 | 56.40 | 57.08 | 55.92 | 56.65 | 637,241 | +0.42(+0.75%) |
Sep 28, 2015 | 59.16 | 59.35 | 56.18 | 56.23 | 1,028,869 | -3.14(-5.29%) |
Sep 25, 2015 | 58.97 | 60.03 | 58.95 | 59.37 | 575,542 | +0.82(+1.40%) |
Sep 24, 2015 | 59.09 | 59.23 | 58.04 | 58.55 | 828,197 | -1.08(-1.81%) |
Sep 23, 2015 | 59.76 | 60.06 | 59.12 | 59.63 | 396,761 | -0.19(-0.32%) |
Sep 22, 2015 | 60.26 | 60.36 | 59.31 | 59.82 | 571,205 | -1.11(-1.82%) |
Sep 21, 2015 | 60.36 | 61.37 | 60.00 | 60.93 | 537,414 | +0.81(+1.35%) |
Sep 18, 2015 | 60.53 | 61.09 | 60.02 | 60.12 | 1,268,483 | -1.03(-1.68%) |
Sep 17, 2015 | 60.90 | 62.22 | 59.40 | 61.15 | 714,393 | +0.54(+0.89%) |
Sep 16, 2015 | 58.85 | 60.68 | 58.82 | 60.61 | 646,474 | +1.73(+2.94%) |
Sep 15, 2015 | 58.64 | 59.08 | 58.05 | 58.88 | 758,892 | +0.36(+0.62%) |
Sep 14, 2015 | 58.89 | 59.43 | 58.29 | 58.52 | 557,382 | -0.19(-0.32%) |
Sep 11, 2015 | 58.40 | 58.82 | 57.91 | 58.71 | 460,752 | +0.06(+0.10%) |
Sep 10, 2015 | 58.59 | 59.07 | 58.35 | 58.65 | 444,486 | -0.06(-0.10%) |
Sep 09, 2015 | 59.67 | 59.99 | 58.59 | 58.71 | 580,964 | -0.06(-0.10%) |
Sep 08, 2015 | 58.12 | 58.82 | 57.87 | 58.77 | 726,117 | +1.42(+2.48%) |
Sep 04, 2015 | 57.09 | 57.35 | 57.35 | 57.35 | 761,300 | -0.56(-0.97%) |
Sep 03, 2015 | 58.60 | 58.96 | 57.70 | 57.91 | 1,431,268 | -0.60(-1.03%) |
Sep 02, 2015 | 58.17 | 58.85 | 57.83 | 58.51 | 1,082,551 | +0.43(+0.74%) |
Sep 01, 2015 | 58.88 | 59.29 | 57.78 | 58.08 | 1,067,512 | -1.76(-2.94%) |
Aug 31, 2015 | 60.29 | 60.29 | 59.80 | 59.84 | 644,963 | -0.68(-1.12%) |
Aug 28, 2015 | 59.99 | 60.81 | 59.57 | 60.52 | 592,338 | +0.22(+0.36%) |
Aug 27, 2015 | 59.64 | 60.91 | 59.22 | 60.30 | 1,052,620 | +1.10(+1.86%) |
Aug 26, 2015 | 59.20 | 59.50 | 57.57 | 59.20 | 1,008,218 | +1.45(+2.51%) |
Aug 25, 2015 | 59.57 | 60.45 | 57.72 | 57.75 | 1,311,479 | -0.05(-0.09%) |
Aug 24, 2015 | 55.55 | 59.70 | 53.73 | 57.80 | 1,559,143 | -1.09(-1.85%) |
Aug 21, 2015 | 59.97 | 60.31 | 58.85 | 58.89 | 1,115,601 | -1.91(-3.14%) |
Aug 20, 2015 | 61.11 | 61.73 | 60.75 | 60.80 | 743,789 | -1.08(-1.75%) |
Aug 19, 2015 | 62.18 | 62.52 | 61.15 | 61.88 | 766,846 | -0.66(-1.06%) |
Aug 18, 2015 | 61.14 | 62.86 | 61.14 | 62.54 | 1,007,850 | +1.63(+2.68%) |
Aug 17, 2015 | 60.41 | 61.01 | 59.12 | 60.91 | 387,761 | +0.30(+0.49%) |
Aug 14, 2015 | 60.59 | 60.82 | 60.19 | 60.61 | 429,075 | -0.05(-0.08%) |
Aug 13, 2015 | 60.36 | 61.19 | 60.13 | 60.66 | 442,196 | +0.22(+0.36%) |
Aug 12, 2015 | 60.22 | 60.64 | 59.33 | 60.44 | 580,127 | -0.16(-0.26%) |
Aug 11, 2015 | 61.27 | 61.60 | 60.02 | 60.60 | 596,686 | -0.67(-1.09%) |
Aug 10, 2015 | 60.92 | 61.65 | 60.92 | 61.27 | 551,275 | +0.73(+1.21%) |
Aug 07, 2015 | 60.83 | 61.14 | 60.11 | 60.54 | 601,304 | -0.29(-0.48%) |
Aug 06, 2015 | 61.98 | 61.98 | 60.48 | 60.83 | 909,738 | -0.97(-1.57%) |
Aug 05, 2015 | 61.57 | 62.20 | 61.47 | 61.80 | 691,189 | +0.68(+1.11%) |
Aug 04, 2015 | 61.31 | 61.31 | 60.84 | 61.12 | 784,059 | -0.09(-0.15%) |
Aug 03, 2015 | 62.21 | 62.56 | 60.96 | 61.21 | 946,600 | -1.13(-1.81%) |
Jul 31, 2015 | 62.07 | 62.89 | 61.94 | 62.34 | 810,763 | +0.53(+0.86%) |
Jul 30, 2015 | 60.86 | 61.87 | 60.58 | 61.81 | 742,435 | +0.78(+1.28%) |
Jul 29, 2015 | 60.30 | 61.11 | 60.22 | 61.03 | 1,076,059 | +0.95(+1.58%) |
Jul 28, 2015 | 59.92 | 60.52 | 59.20 | 60.08 | 1,224,640 | +0.82(+1.38%) |
Jul 27, 2015 | 60.10 | 60.12 | 59.04 | 59.26 | 1,223,231 | -1.26(-2.08%) |
Jul 24, 2015 | 62.48 | 62.49 | 60.45 | 60.52 | 931,094 | -1.89(-3.03%) |
Jul 23, 2015 | 63.01 | 63.98 | 62.25 | 62.41 | 1,203,852 | -0.47(-0.75%) |
Jul 22, 2015 | 63.70 | 63.73 | 61.79 | 62.88 | 2,035,978 | -1.84(-2.84%) |
Jul 21, 2015 | 66.01 | 66.15 | 64.46 | 64.72 | 1,243,708 | -1.47(-2.22%) |
Jul 20, 2015 | 66.20 | 66.63 | 65.65 | 66.19 | 487,883 | -0.01(-0.02%) |
Jul 17, 2015 | 65.89 | 66.23 | 65.30 | 66.20 | 637,124 | +0.21(+0.32%) |
Jul 16, 2015 | 65.88 | 66.15 | 65.69 | 65.99 | 989,021 | +0.32(+0.49%) |
Jul 15, 2015 | 65.65 | 65.81 | 65.38 | 65.67 | 707,158 | +0.15(+0.23%) |
Jul 14, 2015 | 65.09 | 65.84 | 64.91 | 65.52 | 909,672 | +0.53(+0.82%) |
Jul 13, 2015 | 63.64 | 65.01 | 63.59 | 64.99 | 1,151,355 | +2.78(+4.47%) |
Jul 10, 2015 | 62.52 | 62.54 | 61.87 | 62.21 | 456,759 | +0.40(+0.65%) |
Jul 09, 2015 | 62.05 | 62.19 | 61.49 | 61.81 | 651,190 | +0.46(+0.75%) |
Jul 08, 2015 | 62.54 | 62.61 | 61.19 | 61.35 | 644,282 | -1.50(-2.39%) |
Jul 07, 2015 | 63.25 | 63.40 | 61.87 | 62.85 | 1,064,937 | -0.28(-0.44%) |
Jul 06, 2015 | 62.70 | 63.77 | 62.61 | 63.13 | 854,523 | -0.29(-0.46%) |
Jul 02, 2015 | 64.15 | 63.42 | 63.42 | 63.42 | 829,900 | -0.47(-0.74%) |