Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 65.73 | 82.92 | 65.53 | 82.46 | 6,663,234 | +17.69(+27.31%) |
Sep 29, 2015 | 63.82 | 65.37 | 63.48 | 64.77 | 709,428 | +0.95(+1.49%) |
Sep 28, 2015 | 65.37 | 66.02 | 62.68 | 63.82 | 767,121 | -2.22(-3.36%) |
Sep 25, 2015 | 67.25 | 68.15 | 65.29 | 66.04 | 835,548 | -0.05(-0.08%) |
Sep 24, 2015 | 68.17 | 68.32 | 64.80 | 66.09 | 1,626,164 | -2.67(-3.88%) |
Sep 23, 2015 | 70.86 | 71.14 | 68.30 | 68.76 | 751,010 | -1.77(-2.51%) |
Sep 22, 2015 | 72.03 | 72.06 | 70.05 | 70.53 | 489,270 | -2.03(-2.80%) |
Sep 21, 2015 | 73.21 | 74.48 | 72.33 | 72.56 | 465,537 | +0.04(+0.06%) |
Sep 18, 2015 | 73.68 | 74.75 | 72.06 | 72.52 | 780,557 | -2.03(-2.72%) |
Sep 17, 2015 | 75.68 | 76.00 | 74.37 | 74.55 | 587,214 | -1.00(-1.32%) |
Sep 16, 2015 | 75.38 | 75.77 | 73.67 | 75.55 | 516,045 | +0.56(+0.75%) |
Sep 15, 2015 | 74.42 | 75.23 | 74.13 | 74.99 | 614,213 | +0.74(+1.00%) |
Sep 14, 2015 | 72.21 | 74.84 | 72.21 | 74.25 | 769,340 | +2.51(+3.50%) |
Sep 11, 2015 | 71.89 | 72.49 | 69.86 | 71.74 | 497,891 | -0.59(-0.82%) |
Sep 10, 2015 | 71.30 | 73.07 | 71.18 | 72.33 | 696,969 | +0.60(+0.84%) |
Sep 09, 2015 | 74.18 | 74.34 | 71.30 | 71.73 | 504,664 | -1.85(-2.51%) |
Sep 08, 2015 | 70.28 | 73.70 | 69.54 | 73.58 | 860,519 | +4.59(+6.65%) |
Sep 04, 2015 | 68.70 | 68.99 | 68.99 | 68.99 | 499,800 | -0.68(-0.98%) |
Sep 03, 2015 | 70.02 | 71.28 | 69.27 | 69.67 | 418,924 | +0.07(+0.10%) |
Sep 02, 2015 | 69.83 | 69.94 | 68.58 | 69.60 | 545,387 | +0.88(+1.28%) |
Sep 01, 2015 | 68.84 | 70.47 | 67.92 | 68.72 | 831,481 | -1.37(-1.95%) |
Aug 31, 2015 | 70.81 | 71.85 | 69.96 | 70.09 | 577,027 | -0.92(-1.30%) |
Aug 28, 2015 | 70.88 | 71.95 | 70.48 | 71.01 | 414,399 | -0.10(-0.14%) |
Aug 27, 2015 | 70.47 | 71.88 | 70.05 | 71.11 | 762,204 | +1.46(+2.10%) |
Aug 26, 2015 | 69.55 | 69.91 | 67.75 | 69.65 | 842,049 | +1.73(+2.55%) |
Aug 25, 2015 | 70.57 | 71.00 | 67.66 | 67.92 | 726,051 | +0.16(+0.24%) |
Aug 24, 2015 | 64.51 | 70.61 | 61.42 | 67.76 | 1,305,890 | -2.24(-3.20%) |
Aug 21, 2015 | 67.64 | 71.08 | 67.26 | 70.00 | 1,306,636 | +1.13(+1.64%) |
Aug 20, 2015 | 70.81 | 71.36 | 68.78 | 68.87 | 900,711 | -2.27(-3.19%) |
Aug 19, 2015 | 71.31 | 72.08 | 70.07 | 71.14 | 807,840 | -0.18(-0.25%) |
Aug 18, 2015 | 73.37 | 73.46 | 71.05 | 71.32 | 597,366 | -1.89(-2.58%) |
Aug 17, 2015 | 72.03 | 73.51 | 71.39 | 73.21 | 524,560 | +0.64(+0.88%) |
Aug 14, 2015 | 73.10 | 73.10 | 71.12 | 72.57 | 712,118 | -0.61(-0.83%) |
Aug 13, 2015 | 74.19 | 75.28 | 73.00 | 73.18 | 730,908 | -1.14(-1.53%) |
Aug 12, 2015 | 72.51 | 74.82 | 71.35 | 74.32 | 898,564 | +0.75(+1.02%) |
Aug 11, 2015 | 75.75 | 76.87 | 72.96 | 73.57 | 727,840 | -3.46(-4.49%) |
Aug 10, 2015 | 76.41 | 77.42 | 76.24 | 77.03 | 523,018 | +1.42(+1.88%) |
Aug 07, 2015 | 74.62 | 76.15 | 73.97 | 75.61 | 728,339 | +0.61(+0.81%) |
Aug 06, 2015 | 76.20 | 76.66 | 73.03 | 75.00 | 967,996 | -1.52(-1.99%) |
Aug 05, 2015 | 77.10 | 78.38 | 76.34 | 76.52 | 968,828 | -0.15(-0.20%) |
Aug 04, 2015 | 79.86 | 79.86 | 74.94 | 76.67 | 1,561,139 | -3.05(-3.83%) |
Aug 03, 2015 | 78.75 | 80.24 | 77.60 | 79.72 | 1,476,742 | +0.34(+0.43%) |
Jul 31, 2015 | 76.20 | 79.53 | 73.16 | 79.38 | 3,732,965 | +0.11(+0.14%) |
Jul 30, 2015 | 79.52 | 79.90 | 78.27 | 79.27 | 1,579,177 | -0.57(-0.71%) |
Jul 29, 2015 | 81.94 | 81.98 | 79.09 | 79.84 | 1,418,117 | -1.62(-1.99%) |
Jul 28, 2015 | 81.41 | 81.96 | 78.62 | 81.46 | 842,796 | +0.17(+0.21%) |
Jul 27, 2015 | 79.19 | 82.19 | 76.17 | 81.29 | 1,335,778 | +1.23(+1.54%) |
Jul 24, 2015 | 80.65 | 81.97 | 79.13 | 80.06 | 1,049,577 | -0.68(-0.84%) |
Jul 23, 2015 | 80.84 | 82.33 | 79.87 | 80.74 | 983,898 | +0.89(+1.11%) |
Jul 22, 2015 | 83.80 | 83.80 | 77.43 | 79.85 | 1,663,068 | -4.91(-5.79%) |
Jul 21, 2015 | 83.50 | 85.43 | 82.73 | 84.76 | 769,458 | +1.48(+1.78%) |
Jul 20, 2015 | 85.66 | 85.66 | 81.57 | 83.28 | 6,675,804 | -1.81(-2.13%) |
Jul 17, 2015 | 85.30 | 85.49 | 83.81 | 85.09 | 600,919 | +0.02(+0.02%) |
Jul 16, 2015 | 85.10 | 85.80 | 82.84 | 85.07 | 1,093,207 | +0.63(+0.75%) |
Jul 15, 2015 | 86.58 | 87.34 | 84.14 | 84.44 | 702,502 | -1.10(-1.29%) |
Jul 14, 2015 | 84.78 | 86.31 | 84.21 | 85.54 | 640,289 | +1.51(+1.80%) |
Jul 13, 2015 | 84.96 | 85.68 | 83.41 | 84.03 | 567,212 | -0.24(-0.28%) |
Jul 10, 2015 | 83.50 | 84.77 | 82.98 | 84.27 | 743,585 | +2.05(+2.49%) |
Jul 09, 2015 | 83.56 | 85.00 | 81.48 | 82.22 | 1,525,993 | +0.05(+0.06%) |
Jul 08, 2015 | 82.83 | 83.36 | 81.24 | 82.17 | 787,167 | -0.72(-0.87%) |
Jul 07, 2015 | 83.23 | 83.38 | 79.76 | 82.89 | 1,111,830 | -0.04(-0.04%) |
Jul 06, 2015 | 84.95 | 85.26 | 82.42 | 82.93 | 984,417 | -2.98(-3.47%) |
Jul 02, 2015 | 84.16 | 85.91 | 85.91 | 85.91 | 1,098,600 | +2.35(+2.81%) |