Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 61.31 | 61.43 | 60.50 | 61.14 | 3,190,217 | +0.82(+1.36%) |
Sep 29, 2015 | 60.80 | 61.11 | 59.89 | 60.32 | 3,366,131 | -0.52(-0.86%) |
Sep 28, 2015 | 62.03 | 62.34 | 60.79 | 60.84 | 2,364,241 | -1.59(-2.54%) |
Sep 25, 2015 | 62.57 | 63.00 | 62.25 | 62.43 | 2,991,745 | +0.78(+1.27%) |
Sep 24, 2015 | 61.21 | 61.73 | 60.85 | 61.65 | 4,380,621 | -0.32(-0.52%) |
Sep 23, 2015 | 62.45 | 62.45 | 61.70 | 61.97 | 2,487,760 | -0.15(-0.24%) |
Sep 22, 2015 | 61.98 | 62.20 | 61.50 | 62.12 | 2,595,334 | -0.76(-1.21%) |
Sep 21, 2015 | 62.56 | 63.25 | 62.45 | 62.88 | 2,634,280 | +0.86(+1.39%) |
Sep 18, 2015 | 63.10 | 63.13 | 61.83 | 62.02 | 5,878,711 | -1.96(-3.07%) |
Sep 17, 2015 | 65.16 | 65.51 | 63.70 | 63.98 | 3,255,397 | -1.17(-1.80%) |
Sep 16, 2015 | 64.56 | 65.26 | 64.23 | 65.15 | 3,403,805 | +0.78(+1.20%) |
Sep 15, 2015 | 64.07 | 64.74 | 64.01 | 64.38 | 3,947,890 | +0.51(+0.79%) |
Sep 14, 2015 | 63.91 | 64.36 | 63.47 | 63.87 | 3,152,950 | +0.09(+0.15%) |
Sep 11, 2015 | 63.73 | 63.98 | 63.15 | 63.78 | 2,757,075 | -0.19(-0.29%) |
Sep 10, 2015 | 63.62 | 64.44 | 63.56 | 63.96 | 3,001,985 | +0.01(+0.01%) |
Sep 09, 2015 | 65.35 | 65.74 | 63.81 | 63.96 | 2,673,865 | -0.78(-1.21%) |
Sep 08, 2015 | 64.07 | 64.75 | 63.83 | 64.74 | 3,099,443 | +1.65(+2.62%) |
Sep 04, 2015 | 63.19 | 63.09 | 63.09 | 63.09 | 2,668,589 | -1.12(-1.75%) |
Sep 03, 2015 | 64.06 | 65.21 | 63.81 | 64.21 | 3,488,435 | +0.73(+1.14%) |
Sep 02, 2015 | 63.69 | 64.02 | 62.54 | 63.48 | 3,060,459 | +0.83(+1.32%) |
Sep 01, 2015 | 63.80 | 64.13 | 62.27 | 62.66 | 3,336,321 | -2.89(-4.41%) |
Aug 31, 2015 | 64.93 | 65.85 | 64.64 | 65.55 | 3,172,146 | +0.36(+0.56%) |
Aug 28, 2015 | 64.98 | 65.35 | 64.71 | 65.19 | 2,683,320 | -0.03(-0.05%) |
Aug 27, 2015 | 63.91 | 65.45 | 63.69 | 65.22 | 5,604,384 | +2.20(+3.49%) |
Aug 26, 2015 | 62.07 | 63.15 | 61.08 | 63.02 | 4,388,576 | +2.11(+3.46%) |
Aug 25, 2015 | 63.90 | 63.95 | 60.87 | 60.91 | 4,242,813 | -1.08(-1.74%) |
Aug 24, 2015 | 60.52 | 63.96 | 57.10 | 61.99 | 5,198,365 | -2.61(-4.03%) |
Aug 21, 2015 | 66.00 | 66.45 | 64.60 | 64.60 | 5,006,065 | -2.04(-3.06%) |
Aug 20, 2015 | 66.86 | 67.25 | 66.61 | 66.64 | 3,434,640 | -0.91(-1.35%) |
Aug 19, 2015 | 68.00 | 68.18 | 67.23 | 67.55 | 5,502,495 | -0.96(-1.40%) |
Aug 18, 2015 | 68.80 | 69.20 | 68.20 | 68.51 | 2,864,943 | -0.33(-0.48%) |
Aug 17, 2015 | 68.03 | 68.95 | 67.87 | 68.84 | 2,396,208 | +0.32(+0.47%) |
Aug 14, 2015 | 67.72 | 68.59 | 67.70 | 68.52 | 2,333,091 | +0.43(+0.63%) |
Aug 13, 2015 | 68.27 | 68.64 | 67.77 | 68.09 | 2,904,473 | +0.12(+0.17%) |
Aug 12, 2015 | 67.82 | 68.20 | 66.71 | 67.97 | 3,978,815 | -0.21(-0.31%) |
Aug 11, 2015 | 68.89 | 69.06 | 67.81 | 68.18 | 3,017,359 | -1.37(-1.96%) |
Aug 10, 2015 | 68.68 | 69.70 | 68.54 | 69.54 | 2,731,791 | +1.41(+2.07%) |
Aug 07, 2015 | 68.29 | 68.82 | 67.67 | 68.14 | 3,414,886 | -0.27(-0.39%) |
Aug 06, 2015 | 68.74 | 68.99 | 68.17 | 68.41 | 3,792,461 | -0.27(-0.39%) |
Aug 05, 2015 | 68.75 | 68.98 | 68.23 | 68.68 | 4,693,431 | +0.40(+0.59%) |
Aug 04, 2015 | 68.48 | 68.73 | 68.17 | 68.27 | 2,488,844 | -0.21(-0.31%) |
Aug 03, 2015 | 68.34 | 68.54 | 67.78 | 68.48 | 4,044,225 | +0.28(+0.41%) |
Jul 31, 2015 | 68.44 | 68.46 | 67.87 | 68.21 | 4,383,100 | -0.17(-0.25%) |
Jul 30, 2015 | 67.30 | 68.45 | 67.21 | 68.37 | 5,097,452 | +1.58(+2.36%) |
Jul 29, 2015 | 66.23 | 66.90 | 66.18 | 66.80 | 5,514,706 | +0.81(+1.23%) |
Jul 28, 2015 | 66.49 | 66.49 | 65.27 | 65.98 | 8,968,501 | +0.03(+0.05%) |
Jul 27, 2015 | 65.47 | 66.60 | 65.40 | 65.95 | 8,576,948 | -0.21(-0.32%) |
Jul 24, 2015 | 70.09 | 70.39 | 65.66 | 66.16 | 20,025,146 | -9.99(-13.12%) |
Jul 23, 2015 | 76.86 | 77.02 | 76.01 | 76.15 | 3,153,664 | -0.74(-0.96%) |
Jul 22, 2015 | 76.86 | 77.27 | 76.58 | 76.89 | 2,961,540 | -0.05(-0.07%) |
Jul 21, 2015 | 76.70 | 77.23 | 76.51 | 76.94 | 3,006,185 | +0.23(+0.30%) |
Jul 20, 2015 | 76.41 | 77.06 | 75.99 | 76.71 | 2,833,563 | +0.38(+0.49%) |
Jul 17, 2015 | 76.03 | 76.36 | 75.73 | 76.34 | 2,863,213 | +0.03(+0.03%) |
Jul 16, 2015 | 76.05 | 76.41 | 75.93 | 76.31 | 2,464,128 | +0.72(+0.95%) |
Jul 15, 2015 | 75.29 | 75.98 | 74.70 | 75.59 | 2,635,768 | +0.91(+1.21%) |
Jul 14, 2015 | 74.44 | 74.85 | 74.31 | 74.68 | 2,126,196 | -0.01(-0.01%) |
Jul 13, 2015 | 74.27 | 74.74 | 73.92 | 74.69 | 2,454,028 | +1.14(+1.55%) |
Jul 10, 2015 | 73.68 | 73.89 | 73.07 | 73.55 | 2,054,451 | +0.79(+1.08%) |
Jul 09, 2015 | 73.17 | 73.50 | 72.74 | 72.76 | 2,414,638 | +0.44(+0.60%) |
Jul 08, 2015 | 73.32 | 73.44 | 72.25 | 72.33 | 2,815,131 | -1.41(-1.91%) |
Jul 07, 2015 | 73.55 | 73.79 | 72.44 | 73.74 | 3,077,270 | +0.12(+0.16%) |
Jul 06, 2015 | 73.33 | 73.83 | 73.20 | 73.62 | 2,383,272 | -0.48(-0.65%) |
Jul 02, 2015 | 74.43 | 74.10 | 74.10 | 74.10 | 2,269,152 | -0.23(-0.32%) |