Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 70.59 | 74.61 | 70.16 | 74.52 | 522,638 | +4.73(+6.78%) |
Sep 29, 2015 | 70.31 | 71.16 | 68.98 | 69.79 | 239,690 | -0.65(-0.92%) |
Sep 28, 2015 | 71.90 | 72.29 | 69.58 | 70.44 | 257,587 | -1.57(-2.18%) |
Sep 25, 2015 | 73.26 | 73.97 | 71.57 | 72.01 | 271,654 | -0.47(-0.65%) |
Sep 24, 2015 | 72.60 | 73.07 | 72.00 | 72.48 | 217,898 | -0.30(-0.41%) |
Sep 23, 2015 | 72.63 | 73.94 | 71.93 | 72.78 | 315,947 | +0.40(+0.55%) |
Sep 22, 2015 | 73.98 | 74.52 | 72.04 | 72.38 | 316,645 | -2.38(-3.18%) |
Sep 21, 2015 | 75.55 | 75.83 | 74.24 | 74.76 | 297,999 | -0.56(-0.74%) |
Sep 18, 2015 | 73.99 | 75.42 | 73.14 | 75.32 | 1,114,215 | +0.61(+0.82%) |
Sep 17, 2015 | 74.50 | 75.00 | 73.32 | 74.71 | 323,113 | +0.10(+0.13%) |
Sep 16, 2015 | 73.96 | 74.71 | 72.58 | 74.61 | 274,960 | +0.49(+0.66%) |
Sep 15, 2015 | 73.67 | 74.17 | 73.08 | 74.12 | 284,103 | +0.59(+0.80%) |
Sep 14, 2015 | 74.58 | 74.97 | 73.49 | 73.53 | 214,556 | -0.82(-1.10%) |
Sep 11, 2015 | 73.05 | 74.50 | 72.11 | 74.35 | 301,210 | +0.78(+1.06%) |
Sep 10, 2015 | 71.64 | 73.75 | 71.16 | 73.57 | 331,248 | +1.85(+2.58%) |
Sep 09, 2015 | 73.21 | 73.21 | 71.34 | 71.72 | 202,459 | -0.85(-1.17%) |
Sep 08, 2015 | 69.94 | 72.97 | 69.78 | 72.57 | 350,889 | +3.61(+5.23%) |
Sep 04, 2015 | 68.64 | 68.96 | 68.96 | 68.96 | 226,400 | -0.40(-0.58%) |
Sep 03, 2015 | 69.35 | 70.34 | 69.33 | 69.36 | 260,454 | -0.08(-0.12%) |
Sep 02, 2015 | 69.65 | 69.78 | 68.82 | 69.44 | 348,752 | +0.35(+0.51%) |
Sep 01, 2015 | 69.62 | 70.47 | 68.53 | 69.09 | 310,862 | -1.52(-2.15%) |
Aug 31, 2015 | 71.44 | 72.22 | 70.26 | 70.61 | 222,903 | -1.24(-1.73%) |
Aug 28, 2015 | 71.79 | 72.33 | 70.45 | 71.85 | 267,456 | -0.22(-0.31%) |
Aug 27, 2015 | 70.08 | 72.15 | 69.49 | 72.07 | 437,937 | +2.44(+3.50%) |
Aug 26, 2015 | 69.44 | 70.14 | 67.76 | 69.63 | 491,762 | +1.69(+2.49%) |
Aug 25, 2015 | 68.15 | 69.80 | 66.93 | 67.94 | 579,589 | +1.27(+1.90%) |
Aug 24, 2015 | 64.33 | 67.69 | 63.37 | 66.67 | 974,683 | -2.08(-3.03%) |
Aug 21, 2015 | 68.00 | 69.88 | 67.77 | 68.75 | 594,506 | -0.23(-0.33%) |
Aug 20, 2015 | 68.85 | 69.87 | 68.62 | 68.98 | 501,867 | -0.53(-0.76%) |
Aug 19, 2015 | 69.11 | 69.81 | 68.55 | 69.51 | 270,694 | +0.29(+0.42%) |
Aug 18, 2015 | 68.75 | 69.49 | 68.13 | 69.22 | 417,712 | +0.41(+0.60%) |
Aug 17, 2015 | 68.59 | 69.24 | 67.70 | 68.81 | 488,520 | -0.21(-0.30%) |
Aug 14, 2015 | 68.59 | 69.81 | 68.13 | 69.02 | 391,899 | +0.47(+0.69%) |
Aug 13, 2015 | 68.36 | 69.00 | 66.44 | 68.55 | 570,777 | -0.22(-0.32%) |
Aug 12, 2015 | 69.17 | 69.17 | 67.31 | 68.77 | 251,234 | -0.81(-1.16%) |
Aug 11, 2015 | 70.29 | 70.79 | 68.69 | 69.58 | 311,450 | -1.18(-1.67%) |
Aug 10, 2015 | 71.03 | 71.75 | 70.00 | 70.76 | 406,590 | -0.10(-0.14%) |
Aug 07, 2015 | 69.90 | 71.27 | 69.87 | 70.86 | 251,547 | +0.85(+1.21%) |
Aug 06, 2015 | 70.09 | 72.15 | 69.40 | 70.01 | 435,539 | -0.13(-0.19%) |
Aug 05, 2015 | 72.68 | 75.26 | 63.59 | 70.14 | 1,808,497 | -2.85(-3.90%) |
Aug 04, 2015 | 73.31 | 74.27 | 72.32 | 72.99 | 724,406 | -0.84(-1.14%) |
Aug 03, 2015 | 74.00 | 76.69 | 73.44 | 73.83 | 438,010 | -0.28(-0.38%) |
Jul 31, 2015 | 73.34 | 74.74 | 72.53 | 74.11 | 403,377 | +1.12(+1.53%) |
Jul 30, 2015 | 73.70 | 74.00 | 72.49 | 72.99 | 375,595 | -1.24(-1.67%) |
Jul 29, 2015 | 72.75 | 74.83 | 71.63 | 74.23 | 305,168 | +1.55(+2.13%) |
Jul 28, 2015 | 72.90 | 73.43 | 71.20 | 72.68 | 372,919 | +0.29(+0.40%) |
Jul 27, 2015 | 73.14 | 73.51 | 71.77 | 72.39 | 253,221 | -1.43(-1.94%) |
Jul 24, 2015 | 73.65 | 74.99 | 73.58 | 73.82 | 183,265 | -0.09(-0.12%) |
Jul 23, 2015 | 75.07 | 75.29 | 73.74 | 73.91 | 221,328 | -0.95(-1.27%) |
Jul 22, 2015 | 74.22 | 75.18 | 74.22 | 74.86 | 199,955 | +0.15(+0.20%) |
Jul 21, 2015 | 74.57 | 75.07 | 74.14 | 74.71 | 154,913 | +0.14(+0.19%) |
Jul 20, 2015 | 75.02 | 75.28 | 74.35 | 74.57 | 170,262 | -0.35(-0.47%) |
Jul 17, 2015 | 75.12 | 75.12 | 73.55 | 74.92 | 347,595 | -0.14(-0.19%) |
Jul 16, 2015 | 74.88 | 75.22 | 74.59 | 75.06 | 308,643 | +0.75(+1.01%) |
Jul 15, 2015 | 75.20 | 75.26 | 74.14 | 74.31 | 313,913 | -0.81(-1.08%) |
Jul 14, 2015 | 75.46 | 75.67 | 74.84 | 75.12 | 406,050 | -0.43(-0.57%) |
Jul 13, 2015 | 75.00 | 75.89 | 74.82 | 75.55 | 312,297 | +0.76(+1.02%) |
Jul 10, 2015 | 74.47 | 74.99 | 73.75 | 74.79 | 332,500 | +1.53(+2.09%) |
Jul 09, 2015 | 73.51 | 74.37 | 72.58 | 73.26 | 421,121 | +0.46(+0.63%) |
Jul 08, 2015 | 73.39 | 73.67 | 70.51 | 72.80 | 484,829 | -1.53(-2.06%) |
Jul 07, 2015 | 74.45 | 74.45 | 72.28 | 74.33 | 383,554 | +0.35(+0.47%) |
Jul 06, 2015 | 73.11 | 74.09 | 72.56 | 73.98 | 314,788 | +0.23(+0.31%) |
Jul 02, 2015 | 73.94 | 73.75 | 73.75 | 73.75 | 275,300 | -0.07(-0.09%) |