Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 60.13 | 61.93 | 59.45 | 61.66 | 449,659 | +2.38(+4.01%) |
Sep 29, 2015 | 61.70 | 61.93 | 59.22 | 59.28 | 618,596 | -2.54(-4.11%) |
Sep 28, 2015 | 65.65 | 66.09 | 61.52 | 61.82 | 509,161 | -4.05(-6.15%) |
Sep 25, 2015 | 67.00 | 67.00 | 65.65 | 65.87 | 424,350 | -0.27(-0.41%) |
Sep 24, 2015 | 65.75 | 66.19 | 64.08 | 66.14 | 318,012 | -0.27(-0.41%) |
Sep 23, 2015 | 66.74 | 68.11 | 66.28 | 66.41 | 223,125 | +0.12(+0.18%) |
Sep 22, 2015 | 67.42 | 68.18 | 66.01 | 66.29 | 337,300 | -2.10(-3.07%) |
Sep 21, 2015 | 67.95 | 69.73 | 67.72 | 68.39 | 253,169 | +1.03(+1.53%) |
Sep 18, 2015 | 67.60 | 68.95 | 66.90 | 67.36 | 507,176 | -0.97(-1.42%) |
Sep 17, 2015 | 68.29 | 69.76 | 68.09 | 68.33 | 211,180 | -0.14(-0.20%) |
Sep 16, 2015 | 66.85 | 68.71 | 66.27 | 68.47 | 297,183 | +1.77(+2.65%) |
Sep 15, 2015 | 66.90 | 67.48 | 66.28 | 66.70 | 220,397 | -0.27(-0.40%) |
Sep 14, 2015 | 67.20 | 67.47 | 66.55 | 66.97 | 192,317 | -0.08(-0.12%) |
Sep 11, 2015 | 66.09 | 67.31 | 65.81 | 67.05 | 259,784 | +0.73(+1.10%) |
Sep 10, 2015 | 66.54 | 67.33 | 65.94 | 66.32 | 444,260 | -0.97(-1.44%) |
Sep 09, 2015 | 69.46 | 70.12 | 67.04 | 67.29 | 319,453 | -2.10(-3.03%) |
Sep 08, 2015 | 71.16 | 71.18 | 68.76 | 69.39 | 445,772 | -0.61(-0.87%) |
Sep 04, 2015 | 69.60 | 70.00 | 70.00 | 70.00 | 453,600 | -0.03(-0.04%) |
Sep 03, 2015 | 69.62 | 71.10 | 68.52 | 70.03 | 696,048 | +2.17(+3.20%) |
Sep 02, 2015 | 69.75 | 70.62 | 62.23 | 67.86 | 1,297,881 | +0.95(+1.42%) |
Sep 01, 2015 | 68.57 | 69.75 | 66.30 | 66.91 | 611,293 | -2.42(-3.49%) |
Aug 31, 2015 | 67.92 | 70.37 | 67.61 | 69.33 | 393,070 | +1.19(+1.75%) |
Aug 28, 2015 | 68.20 | 69.33 | 67.61 | 68.14 | 256,592 | -0.37(-0.54%) |
Aug 27, 2015 | 66.26 | 68.51 | 66.26 | 68.51 | 336,670 | +2.86(+4.36%) |
Aug 26, 2015 | 64.92 | 66.09 | 63.02 | 65.65 | 258,448 | +2.15(+3.39%) |
Aug 25, 2015 | 64.93 | 65.82 | 63.38 | 63.50 | 304,247 | +1.10(+1.76%) |
Aug 24, 2015 | 60.03 | 64.45 | 58.47 | 62.40 | 456,575 | -2.37(-3.66%) |
Aug 21, 2015 | 66.16 | 66.88 | 63.91 | 64.77 | 391,199 | -2.42(-3.60%) |
Aug 20, 2015 | 68.63 | 68.96 | 67.03 | 67.19 | 209,749 | -2.30(-3.31%) |
Aug 19, 2015 | 69.28 | 69.68 | 68.40 | 69.49 | 188,366 | +0.05(+0.07%) |
Aug 18, 2015 | 69.99 | 70.89 | 69.22 | 69.44 | 189,512 | -0.63(-0.90%) |
Aug 17, 2015 | 69.92 | 70.12 | 68.99 | 70.07 | 160,141 | +0.36(+0.52%) |
Aug 14, 2015 | 67.69 | 70.13 | 67.69 | 69.71 | 320,068 | +1.75(+2.58%) |
Aug 13, 2015 | 65.88 | 68.61 | 65.00 | 67.96 | 479,026 | +2.19(+3.33%) |
Aug 12, 2015 | 70.15 | 70.15 | 63.08 | 65.77 | 1,207,901 | -5.29(-7.44%) |
Aug 11, 2015 | 69.95 | 71.27 | 69.43 | 71.06 | 221,480 | +0.87(+1.24%) |
Aug 10, 2015 | 69.78 | 70.72 | 69.10 | 70.19 | 289,708 | +0.95(+1.37%) |
Aug 07, 2015 | 69.51 | 70.05 | 68.58 | 69.24 | 281,311 | -0.67(-0.96%) |
Aug 06, 2015 | 70.81 | 70.99 | 68.51 | 69.91 | 259,633 | -0.75(-1.06%) |
Aug 05, 2015 | 69.28 | 71.11 | 69.28 | 70.66 | 270,436 | +1.40(+2.02%) |
Aug 04, 2015 | 69.35 | 70.62 | 68.52 | 69.26 | 314,289 | -0.46(-0.66%) |
Aug 03, 2015 | 72.35 | 73.00 | 69.17 | 69.72 | 244,743 | -2.51(-3.48%) |
Jul 31, 2015 | 71.46 | 72.65 | 70.87 | 72.23 | 302,165 | +1.00(+1.40%) |
Jul 30, 2015 | 69.78 | 71.66 | 69.78 | 71.23 | 208,261 | +1.02(+1.45%) |
Jul 29, 2015 | 69.42 | 70.69 | 68.74 | 70.21 | 256,927 | +0.87(+1.25%) |
Jul 28, 2015 | 69.41 | 69.56 | 68.04 | 69.34 | 246,747 | +0.18(+0.26%) |
Jul 27, 2015 | 69.01 | 69.88 | 68.16 | 69.16 | 257,287 | -0.33(-0.47%) |
Jul 24, 2015 | 69.68 | 70.01 | 69.09 | 69.49 | 163,586 | -0.34(-0.49%) |
Jul 23, 2015 | 71.63 | 71.99 | 69.73 | 69.83 | 258,374 | -1.46(-2.05%) |
Jul 22, 2015 | 69.69 | 71.60 | 69.16 | 71.29 | 370,079 | +1.81(+2.61%) |
Jul 21, 2015 | 70.86 | 70.86 | 68.96 | 69.48 | 372,320 | -1.15(-1.63%) |
Jul 20, 2015 | 70.28 | 71.00 | 70.11 | 70.63 | 238,644 | +0.06(+0.09%) |
Jul 17, 2015 | 71.21 | 71.21 | 70.01 | 70.57 | 247,320 | -0.18(-0.25%) |
Jul 16, 2015 | 71.89 | 72.37 | 70.51 | 70.75 | 439,150 | -0.80(-1.12%) |
Jul 15, 2015 | 72.81 | 72.96 | 71.44 | 71.55 | 179,347 | -1.26(-1.73%) |
Jul 14, 2015 | 72.97 | 72.97 | 71.76 | 72.81 | 259,678 | -0.09(-0.12%) |
Jul 13, 2015 | 72.35 | 73.93 | 72.00 | 72.90 | 230,609 | +1.13(+1.57%) |
Jul 10, 2015 | 71.02 | 71.97 | 70.46 | 71.77 | 219,595 | +0.79(+1.11%) |
Jul 09, 2015 | 71.56 | 71.82 | 70.73 | 70.98 | 208,787 | +0.23(+0.33%) |
Jul 08, 2015 | 71.17 | 71.60 | 70.10 | 70.75 | 251,594 | -1.22(-1.70%) |
Jul 07, 2015 | 71.86 | 72.14 | 69.97 | 71.97 | 279,049 | +0.28(+0.39%) |
Jul 06, 2015 | 71.82 | 72.47 | 71.49 | 71.69 | 262,009 | -0.42(-0.58%) |
Jul 02, 2015 | 71.44 | 72.11 | 72.11 | 72.11 | 366,700 | +0.86(+1.21%) |