Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 61.57 | 61.69 | 60.75 | 61.40 | 3,176,784 | +0.82(+1.36%) |
Sep 29, 2015 | 61.06 | 61.37 | 60.15 | 60.58 | 3,351,957 | -0.52(-0.86%) |
Sep 28, 2015 | 62.30 | 62.61 | 61.04 | 61.10 | 2,354,286 | -1.59(-2.54%) |
Sep 25, 2015 | 62.84 | 63.27 | 62.52 | 62.69 | 2,979,148 | +0.79(+1.27%) |
Sep 24, 2015 | 61.47 | 61.99 | 61.11 | 61.91 | 4,362,175 | -0.32(-0.52%) |
Sep 23, 2015 | 62.72 | 62.72 | 61.97 | 62.23 | 2,477,285 | -0.15(-0.24%) |
Sep 22, 2015 | 62.24 | 62.46 | 61.76 | 62.38 | 2,584,406 | -0.76(-1.21%) |
Sep 21, 2015 | 62.83 | 63.51 | 62.72 | 63.14 | 2,623,188 | +0.86(+1.39%) |
Sep 18, 2015 | 63.36 | 63.40 | 62.09 | 62.28 | 5,853,956 | -1.97(-3.07%) |
Sep 17, 2015 | 65.44 | 65.78 | 63.97 | 64.25 | 3,241,689 | -1.18(-1.80%) |
Sep 16, 2015 | 64.84 | 65.54 | 64.50 | 65.43 | 3,389,472 | +0.78(+1.20%) |
Sep 15, 2015 | 64.34 | 65.02 | 64.28 | 64.65 | 3,931,266 | +0.51(+0.79%) |
Sep 14, 2015 | 64.18 | 64.63 | 63.74 | 64.14 | 3,139,673 | +0.09(+0.15%) |
Sep 11, 2015 | 64.00 | 64.25 | 63.42 | 64.05 | 2,745,465 | -0.19(-0.29%) |
Sep 10, 2015 | 63.89 | 64.71 | 63.83 | 64.23 | 2,989,344 | +0.01(+0.01%) |
Sep 09, 2015 | 65.63 | 66.02 | 64.08 | 64.23 | 2,662,606 | -0.79(-1.21%) |
Sep 08, 2015 | 64.34 | 65.02 | 64.10 | 65.01 | 3,086,391 | +1.66(+2.62%) |
Sep 04, 2015 | 63.46 | 63.35 | 63.35 | 63.35 | 2,657,353 | -1.13(-1.75%) |
Sep 03, 2015 | 64.34 | 65.49 | 64.08 | 64.48 | 3,473,746 | +0.73(+1.14%) |
Sep 02, 2015 | 63.95 | 64.29 | 62.80 | 63.75 | 3,047,572 | +0.83(+1.32%) |
Sep 01, 2015 | 64.07 | 64.40 | 62.53 | 62.92 | 3,322,272 | -2.90(-4.41%) |
Aug 31, 2015 | 65.21 | 66.13 | 64.91 | 65.83 | 3,158,789 | +0.36(+0.56%) |
Aug 28, 2015 | 65.25 | 65.63 | 64.98 | 65.46 | 2,672,021 | -0.03(-0.05%) |
Aug 27, 2015 | 64.18 | 65.72 | 63.96 | 65.50 | 5,580,785 | +2.21(+3.49%) |
Aug 26, 2015 | 62.33 | 63.42 | 61.34 | 63.29 | 4,370,097 | +2.12(+3.46%) |
Aug 25, 2015 | 64.17 | 64.22 | 61.13 | 61.17 | 4,224,948 | -1.08(-1.74%) |
Aug 24, 2015 | 60.78 | 64.23 | 57.34 | 62.25 | 5,176,475 | -2.62(-4.03%) |
Aug 21, 2015 | 66.28 | 66.73 | 64.87 | 64.87 | 4,984,985 | -2.05(-3.06%) |
Aug 20, 2015 | 67.14 | 67.54 | 66.89 | 66.92 | 3,420,177 | -0.91(-1.35%) |
Aug 19, 2015 | 68.29 | 68.47 | 67.51 | 67.83 | 5,479,325 | -0.97(-1.40%) |
Aug 18, 2015 | 69.09 | 69.49 | 68.48 | 68.80 | 2,852,879 | -0.33(-0.48%) |
Aug 17, 2015 | 68.31 | 69.24 | 68.15 | 69.13 | 2,386,118 | +0.32(+0.47%) |
Aug 14, 2015 | 68.01 | 68.88 | 67.98 | 68.81 | 2,323,266 | +0.43(+0.63%) |
Aug 13, 2015 | 68.56 | 68.93 | 68.05 | 68.37 | 2,892,243 | +0.12(+0.17%) |
Aug 12, 2015 | 68.10 | 68.48 | 66.99 | 68.26 | 3,962,061 | -0.21(-0.31%) |
Aug 11, 2015 | 69.18 | 69.36 | 68.09 | 68.47 | 3,004,653 | -1.37(-1.96%) |
Aug 10, 2015 | 68.98 | 69.99 | 68.83 | 69.84 | 2,720,288 | +1.41(+2.07%) |
Aug 07, 2015 | 68.58 | 69.11 | 67.95 | 68.42 | 3,400,507 | -0.27(-0.39%) |
Aug 06, 2015 | 69.03 | 69.28 | 68.46 | 68.70 | 3,776,492 | -0.27(-0.39%) |
Aug 05, 2015 | 69.04 | 69.27 | 68.52 | 68.97 | 4,673,667 | +0.40(+0.59%) |
Aug 04, 2015 | 68.77 | 69.02 | 68.46 | 68.56 | 2,478,364 | -0.21(-0.31%) |
Aug 03, 2015 | 68.63 | 68.83 | 68.07 | 68.77 | 4,027,196 | +0.28(+0.41%) |
Jul 31, 2015 | 68.73 | 68.75 | 68.16 | 68.49 | 4,364,644 | -0.17(-0.25%) |
Jul 30, 2015 | 67.58 | 68.73 | 67.49 | 68.66 | 5,075,988 | +1.58(+2.36%) |
Jul 29, 2015 | 66.51 | 67.18 | 66.46 | 67.08 | 5,491,485 | +0.82(+1.23%) |
Jul 28, 2015 | 66.77 | 66.77 | 65.54 | 66.26 | 8,930,736 | +0.03(+0.05%) |
Jul 27, 2015 | 65.75 | 66.88 | 65.67 | 66.23 | 8,540,832 | -0.21(-0.32%) |
Jul 24, 2015 | 70.38 | 70.69 | 65.93 | 66.44 | 19,940,824 | -10.03(-13.12%) |
Jul 23, 2015 | 77.19 | 77.34 | 76.33 | 76.47 | 3,140,385 | -0.74(-0.96%) |
Jul 22, 2015 | 77.19 | 77.59 | 76.90 | 77.21 | 2,949,070 | -0.05(-0.07%) |
Jul 21, 2015 | 77.02 | 77.56 | 76.84 | 77.27 | 2,993,527 | +0.23(+0.30%) |
Jul 20, 2015 | 76.73 | 77.38 | 76.31 | 77.04 | 2,821,632 | +0.38(+0.49%) |
Jul 17, 2015 | 76.36 | 76.68 | 76.05 | 76.66 | 2,851,157 | +0.03(+0.03%) |
Jul 16, 2015 | 76.37 | 76.73 | 76.25 | 76.63 | 2,453,752 | +0.72(+0.95%) |
Jul 15, 2015 | 75.61 | 76.30 | 75.02 | 75.91 | 2,624,669 | +0.91(+1.21%) |
Jul 14, 2015 | 74.75 | 75.17 | 74.63 | 75.00 | 2,117,243 | -0.01(-0.01%) |
Jul 13, 2015 | 74.59 | 75.06 | 74.23 | 75.01 | 2,443,695 | +1.15(+1.55%) |
Jul 10, 2015 | 73.99 | 74.21 | 73.38 | 73.86 | 2,045,800 | +0.79(+1.08%) |
Jul 09, 2015 | 73.48 | 73.81 | 73.04 | 73.07 | 2,404,471 | +0.44(+0.60%) |
Jul 08, 2015 | 73.63 | 73.75 | 72.56 | 72.63 | 2,803,277 | -1.42(-1.91%) |
Jul 07, 2015 | 73.86 | 74.11 | 72.75 | 74.05 | 3,064,312 | +0.12(+0.16%) |
Jul 06, 2015 | 73.64 | 74.14 | 73.51 | 73.93 | 2,373,236 | -0.48(-0.65%) |
Jul 02, 2015 | 74.75 | 74.41 | 74.41 | 74.41 | 2,259,597 | -0.24(-0.32%) |