Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 55.03 | 55.79 | 54.97 | 55.70 | 163,667 | +1.15(+2.11%) |
Sep 29, 2015 | 54.36 | 54.95 | 54.19 | 54.55 | 279,627 | +0.33(+0.60%) |
Sep 28, 2015 | 55.75 | 55.80 | 54.19 | 54.22 | 254,318 | -1.99(-3.54%) |
Sep 25, 2015 | 56.80 | 56.85 | 55.90 | 56.21 | 181,535 | -0.15(-0.26%) |
Sep 24, 2015 | 55.93 | 56.58 | 55.18 | 56.36 | 273,541 | +0.07(+0.12%) |
Sep 23, 2015 | 57.66 | 57.66 | 56.28 | 56.29 | 128,773 | -1.17(-2.04%) |
Sep 22, 2015 | 57.73 | 57.73 | 57.00 | 57.46 | 227,221 | -1.03(-1.75%) |
Sep 21, 2015 | 58.58 | 58.93 | 58.32 | 58.49 | 134,078 | +0.24(+0.41%) |
Sep 18, 2015 | 58.61 | 58.85 | 58.09 | 58.25 | 173,813 | -1.17(-1.97%) |
Sep 17, 2015 | 59.72 | 60.40 | 59.35 | 59.42 | 238,665 | -0.35(-0.59%) |
Sep 16, 2015 | 58.87 | 59.81 | 58.87 | 59.77 | 185,194 | +1.00(+1.70%) |
Sep 15, 2015 | 58.29 | 58.86 | 58.28 | 58.77 | 124,767 | +0.57(+0.98%) |
Sep 14, 2015 | 59.07 | 59.09 | 58.15 | 58.20 | 172,849 | -0.89(-1.51%) |
Sep 11, 2015 | 58.98 | 59.12 | 58.64 | 59.09 | 136,121 | -0.18(-0.30%) |
Sep 10, 2015 | 59.13 | 59.64 | 58.91 | 59.27 | 136,480 | +0.06(+0.10%) |
Sep 09, 2015 | 60.09 | 60.52 | 59.14 | 59.21 | 306,160 | -0.47(-0.79%) |
Sep 08, 2015 | 59.29 | 59.69 | 59.01 | 59.68 | 135,410 | +1.45(+2.50%) |
Sep 04, 2015 | 58.91 | 58.22 | 58.22 | 58.22 | 122,660 | -1.27(-2.14%) |
Sep 03, 2015 | 59.22 | 60.14 | 59.22 | 59.50 | 216,420 | +0.32(+0.55%) |
Sep 02, 2015 | 59.25 | 59.25 | 58.33 | 59.17 | 149,903 | +0.83(+1.42%) |
Sep 01, 2015 | 59.16 | 59.55 | 58.15 | 58.34 | 151,632 | -2.12(-3.51%) |
Aug 31, 2015 | 60.30 | 60.79 | 59.67 | 60.46 | 202,940 | -0.26(-0.42%) |
Aug 28, 2015 | 60.16 | 61.01 | 60.02 | 60.72 | 174,049 | +0.33(+0.55%) |
Aug 27, 2015 | 58.57 | 60.58 | 58.57 | 60.39 | 345,783 | +2.39(+4.11%) |
Aug 26, 2015 | 57.06 | 58.09 | 56.81 | 58.00 | 170,264 | +1.51(+2.66%) |
Aug 25, 2015 | 59.76 | 59.80 | 56.46 | 56.50 | 400,268 | -1.01(-1.75%) |
Aug 24, 2015 | 56.85 | 59.50 | 55.30 | 57.50 | 373,321 | -2.41(-4.03%) |
Aug 21, 2015 | 61.09 | 61.22 | 59.92 | 59.92 | 293,204 | -1.61(-2.61%) |
Aug 20, 2015 | 62.27 | 62.38 | 61.52 | 61.52 | 135,697 | -0.97(-1.55%) |
Aug 19, 2015 | 62.99 | 62.99 | 62.23 | 62.49 | 141,863 | -0.69(-1.10%) |
Aug 18, 2015 | 63.58 | 63.73 | 63.18 | 63.18 | 69,339 | -0.64(-1.00%) |
Aug 17, 2015 | 63.23 | 63.84 | 63.06 | 63.82 | 52,493 | +0.43(+0.67%) |
Aug 14, 2015 | 63.24 | 63.50 | 63.20 | 63.40 | 75,155 | +0.27(+0.43%) |
Aug 13, 2015 | 63.38 | 63.38 | 62.97 | 63.12 | 51,428 | -0.27(-0.42%) |
Aug 12, 2015 | 62.90 | 63.48 | 62.56 | 63.39 | 78,376 | +0.13(+0.20%) |
Aug 11, 2015 | 63.47 | 63.60 | 63.07 | 63.26 | 115,430 | -1.46(-2.26%) |
Aug 10, 2015 | 63.29 | 64.72 | 63.13 | 64.72 | 143,754 | +1.76(+2.80%) |
Aug 07, 2015 | 64.01 | 64.05 | 62.86 | 62.96 | 114,671 | -1.18(-1.84%) |
Aug 06, 2015 | 64.23 | 64.40 | 63.96 | 64.14 | 121,530 | -0.02(-0.03%) |
Aug 05, 2015 | 64.45 | 64.91 | 64.02 | 64.16 | 91,953 | +0.24(+0.37%) |
Aug 04, 2015 | 63.96 | 64.39 | 63.75 | 63.92 | 78,129 | +0.14(+0.21%) |
Aug 03, 2015 | 64.28 | 64.28 | 63.46 | 63.78 | 86,624 | -0.55(-0.85%) |
Jul 31, 2015 | 64.92 | 64.92 | 64.23 | 64.33 | 77,343 | -0.23(-0.36%) |
Jul 30, 2015 | 64.48 | 64.65 | 64.25 | 64.56 | 79,975 | +0.08(+0.12%) |
Jul 29, 2015 | 64.17 | 64.64 | 63.85 | 64.48 | 190,443 | +0.56(+0.88%) |
Jul 28, 2015 | 62.56 | 64.00 | 62.22 | 63.92 | 176,641 | +1.45(+2.33%) |
Jul 27, 2015 | 62.75 | 63.14 | 62.29 | 62.46 | 110,480 | -0.68(-1.08%) |
Jul 24, 2015 | 64.58 | 64.58 | 62.80 | 63.15 | 106,431 | -1.45(-2.24%) |
Jul 23, 2015 | 65.63 | 65.63 | 64.51 | 64.59 | 125,931 | -0.85(-1.29%) |
Jul 22, 2015 | 65.61 | 65.77 | 65.27 | 65.44 | 108,419 | -0.37(-0.56%) |
Jul 21, 2015 | 66.18 | 66.74 | 65.66 | 65.81 | 68,133 | -0.29(-0.44%) |
Jul 20, 2015 | 66.74 | 66.81 | 66.08 | 66.10 | 88,631 | -0.84(-1.25%) |
Jul 17, 2015 | 67.60 | 67.60 | 66.58 | 66.94 | 57,806 | -0.71(-1.05%) |
Jul 16, 2015 | 68.13 | 68.13 | 67.55 | 67.65 | 37,427 | -0.13(-0.19%) |
Jul 15, 2015 | 68.41 | 68.41 | 67.63 | 67.78 | 59,287 | -0.78(-1.14%) |
Jul 14, 2015 | 68.07 | 68.63 | 67.92 | 68.55 | 58,574 | +0.46(+0.68%) |
Jul 13, 2015 | 67.68 | 68.14 | 67.68 | 68.09 | 69,922 | +0.74(+1.10%) |
Jul 10, 2015 | 67.14 | 67.42 | 66.60 | 67.35 | 138,974 | +0.86(+1.30%) |
Jul 09, 2015 | 67.32 | 67.36 | 66.47 | 66.48 | 237,579 | +0.27(+0.40%) |
Jul 08, 2015 | 67.36 | 67.36 | 66.20 | 66.22 | 222,856 | -1.57(-2.32%) |
Jul 07, 2015 | 68.08 | 68.08 | 66.60 | 67.79 | 326,747 | -0.30(-0.44%) |
Jul 06, 2015 | 68.25 | 68.73 | 67.91 | 68.09 | 103,861 | -0.74(-1.07%) |
Jul 02, 2015 | 69.10 | 68.83 | 68.83 | 68.83 | 90,855 | -0.21(-0.31%) |