Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 58.29 | 58.73 | 56.10 | 56.27 | 666,816 | -2.02(-3.46%) |
Sep 29, 2015 | 57.68 | 59.60 | 57.41 | 58.29 | 538,886 | +0.88(+1.53%) |
Sep 28, 2015 | 60.83 | 60.88 | 57.15 | 57.41 | 728,639 | -3.59(-5.89%) |
Sep 25, 2015 | 62.50 | 63.29 | 59.87 | 61.01 | 947,233 | -3.42(-5.31%) |
Sep 24, 2015 | 61.27 | 64.69 | 60.13 | 64.43 | 1,534,892 | +2.98(+4.85%) |
Sep 23, 2015 | 62.06 | 63.20 | 61.18 | 61.45 | 622,049 | -0.44(-0.71%) |
Sep 22, 2015 | 62.32 | 63.02 | 58.16 | 61.88 | 2,871,843 | -2.63(-4.08%) |
Sep 21, 2015 | 66.35 | 66.88 | 64.51 | 64.51 | 820,164 | -1.58(-2.39%) |
Sep 18, 2015 | 64.60 | 66.27 | 64.16 | 66.09 | 1,376,603 | +0.44(+0.67%) |
Sep 17, 2015 | 65.48 | 66.92 | 65.39 | 65.65 | 510,601 | +0.09(+0.13%) |
Sep 16, 2015 | 64.69 | 66.09 | 64.34 | 65.57 | 455,286 | +1.14(+1.77%) |
Sep 15, 2015 | 65.13 | 65.39 | 64.25 | 64.43 | 553,097 | -0.18(-0.27%) |
Sep 14, 2015 | 61.97 | 65.70 | 61.97 | 64.60 | 439,026 | -0.70(-1.07%) |
Sep 11, 2015 | 64.78 | 65.74 | 64.25 | 65.30 | 249,742 | +0.09(+0.13%) |
Sep 10, 2015 | 65.74 | 66.79 | 64.95 | 65.21 | 766,360 | -0.35(-0.53%) |
Sep 09, 2015 | 67.32 | 67.76 | 65.30 | 65.57 | 543,019 | -1.40(-2.09%) |
Sep 08, 2015 | 65.30 | 68.11 | 64.51 | 66.97 | 1,412,034 | +3.33(+5.23%) |
Sep 04, 2015 | 62.76 | 63.64 | 63.64 | 63.64 | 1,328,666 | -0.53(-0.82%) |
Sep 03, 2015 | 67.06 | 67.76 | 64.12 | 64.16 | 1,394,834 | -2.72(-4.06%) |
Sep 02, 2015 | 66.62 | 67.78 | 66.18 | 66.88 | 647,294 | +1.05(+1.60%) |
Sep 01, 2015 | 67.93 | 69.86 | 65.65 | 65.83 | 1,795,588 | -3.68(-5.30%) |
Aug 31, 2015 | 68.55 | 70.24 | 67.76 | 69.51 | 1,329,492 | +0.96(+1.41%) |
Aug 28, 2015 | 68.63 | 69.64 | 68.37 | 68.55 | 1,239,152 | -0.53(-0.76%) |
Aug 27, 2015 | 67.84 | 69.25 | 67.67 | 69.07 | 850,611 | +1.75(+2.60%) |
Aug 26, 2015 | 67.58 | 68.72 | 66.53 | 67.32 | 778,301 | +0.79(+1.19%) |
Aug 25, 2015 | 68.19 | 68.19 | 66.00 | 66.53 | 924,853 | +0.26(+0.40%) |
Aug 24, 2015 | 63.81 | 67.14 | 60.83 | 66.27 | 1,299,833 | -0.09(-0.13%) |
Aug 21, 2015 | 65.74 | 68.19 | 65.57 | 66.35 | 880,925 | -0.26(-0.39%) |
Aug 20, 2015 | 65.92 | 68.06 | 65.21 | 66.62 | 663,448 | +0.35(+0.53%) |
Aug 19, 2015 | 66.88 | 66.92 | 65.70 | 66.27 | 458,314 | -0.88(-1.31%) |
Aug 18, 2015 | 66.88 | 67.49 | 66.22 | 67.14 | 674,972 | -0.44(-0.65%) |
Aug 17, 2015 | 67.76 | 67.76 | 66.27 | 67.58 | 535,992 | -0.44(-0.64%) |
Aug 14, 2015 | 66.09 | 68.11 | 65.65 | 68.02 | 591,521 | +2.10(+3.19%) |
Aug 13, 2015 | 66.00 | 66.88 | 65.48 | 65.92 | 398,998 | -0.26(-0.40%) |
Aug 12, 2015 | 65.74 | 66.62 | 64.51 | 66.18 | 862,753 | +0.09(+0.13%) |
Aug 11, 2015 | 66.35 | 66.97 | 65.52 | 66.09 | 788,504 | -0.96(-1.44%) |
Aug 10, 2015 | 65.13 | 67.32 | 64.78 | 67.06 | 1,550,576 | +1.75(+2.68%) |
Aug 07, 2015 | 66.09 | 66.53 | 63.94 | 65.30 | 1,510,711 | -0.96(-1.46%) |
Aug 06, 2015 | 68.55 | 68.90 | 65.92 | 66.27 | 695,866 | -2.41(-3.51%) |
Aug 05, 2015 | 68.63 | 69.73 | 67.84 | 68.68 | 1,112,195 | +0.44(+0.64%) |
Aug 04, 2015 | 65.39 | 70.91 | 65.30 | 68.24 | 512,348 | -1.01(-1.46%) |
Aug 03, 2015 | 69.95 | 70.39 | 68.90 | 69.25 | 445,193 | -0.88(-1.25%) |
Jul 31, 2015 | 70.12 | 70.65 | 68.98 | 70.12 | 585,966 | +0.18(+0.25%) |
Jul 30, 2015 | 69.77 | 71.18 | 69.77 | 69.95 | 614,854 | -0.18(-0.25%) |
Jul 29, 2015 | 67.93 | 70.30 | 67.84 | 70.12 | 941,668 | +2.02(+2.96%) |
Jul 28, 2015 | 67.32 | 68.28 | 63.99 | 68.11 | 1,799,796 | +1.23(+1.83%) |
Jul 27, 2015 | 68.72 | 68.81 | 66.79 | 66.88 | 1,425,909 | -2.63(-3.78%) |
Jul 24, 2015 | 69.33 | 70.65 | 68.98 | 69.51 | 924,953 | -0.39(-0.56%) |
Jul 23, 2015 | 72.67 | 72.84 | 69.42 | 69.90 | 1,600,916 | -2.67(-3.68%) |
Jul 22, 2015 | 73.19 | 74.51 | 72.58 | 72.58 | 897,062 | -1.23(-1.66%) |
Jul 21, 2015 | 71.96 | 73.98 | 71.09 | 73.80 | 1,194,007 | +2.72(+3.82%) |
Jul 20, 2015 | 72.84 | 73.45 | 70.91 | 71.09 | 1,430,871 | -1.67(-2.29%) |
Jul 17, 2015 | 75.38 | 75.47 | 72.40 | 72.75 | 2,513,577 | -2.72(-3.60%) |
Jul 16, 2015 | 75.91 | 76.61 | 75.38 | 75.47 | 578,072 | +0.09(+0.12%) |
Jul 15, 2015 | 77.66 | 77.84 | 75.21 | 75.38 | 766,920 | -2.19(-2.82%) |
Jul 14, 2015 | 77.57 | 77.75 | 77.05 | 77.57 | 709,903 | +0.18(+0.23%) |
Jul 13, 2015 | 77.66 | 77.66 | 76.52 | 77.40 | 1,365,056 | +0.35(+0.46%) |
Jul 10, 2015 | 76.78 | 77.57 | 76.35 | 77.05 | 823,907 | +0.70(+0.92%) |
Jul 09, 2015 | 77.14 | 77.57 | 76.26 | 76.35 | 526,869 | -0.22(-0.29%) |
Jul 08, 2015 | 77.75 | 78.36 | 76.35 | 76.57 | 1,061,248 | -1.36(-1.74%) |
Jul 07, 2015 | 77.75 | 78.71 | 76.70 | 77.92 | 1,246,960 | +0.00(+0.00%) |
Jul 06, 2015 | 77.49 | 78.19 | 77.22 | 77.92 | 1,156,044 | +0.35(+0.45%) |
Jul 02, 2015 | 76.52 | 77.57 | 77.57 | 77.57 | 1,616,502 | +0.88(+1.14%) |