Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 65.10 | 65.41 | 64.10 | 65.41 | 9,913,298 | +1.06(+1.65%) |
Sep 29, 2015 | 63.41 | 64.51 | 63.10 | 64.35 | 12,061,708 | +1.25(+1.98%) |
Sep 28, 2015 | 65.91 | 66.00 | 62.95 | 63.10 | 16,250,940 | -3.28(-4.94%) |
Sep 25, 2015 | 66.85 | 67.11 | 65.93 | 66.38 | 8,259,934 | +0.42(+0.64%) |
Sep 24, 2015 | 66.06 | 66.33 | 65.40 | 65.96 | 8,952,261 | -0.67(-1.00%) |
Sep 23, 2015 | 65.88 | 66.81 | 65.64 | 66.63 | 11,347,303 | +0.66(+1.00%) |
Sep 22, 2015 | 65.73 | 66.10 | 65.09 | 65.97 | 12,133,441 | -0.50(-0.75%) |
Sep 21, 2015 | 66.32 | 66.97 | 65.94 | 66.47 | 13,584,243 | +0.93(+1.42%) |
Sep 18, 2015 | 65.57 | 66.49 | 65.46 | 65.54 | 15,449,561 | -1.10(-1.65%) |
Sep 17, 2015 | 66.95 | 67.91 | 66.20 | 66.64 | 8,158,506 | -0.03(-0.04%) |
Sep 16, 2015 | 66.16 | 66.78 | 65.78 | 66.66 | 8,740,114 | +0.45(+0.68%) |
Sep 15, 2015 | 66.18 | 66.44 | 65.27 | 66.21 | 7,414,314 | +0.47(+0.71%) |
Sep 14, 2015 | 66.41 | 66.49 | 65.37 | 65.74 | 7,517,454 | -0.70(-1.06%) |
Sep 11, 2015 | 65.60 | 66.49 | 65.22 | 66.45 | 6,870,857 | +0.50(+0.75%) |
Sep 10, 2015 | 65.26 | 66.34 | 65.23 | 65.95 | 7,714,284 | +0.59(+0.91%) |
Sep 09, 2015 | 66.44 | 67.03 | 65.20 | 65.36 | 9,607,525 | -0.87(-1.32%) |
Sep 08, 2015 | 66.44 | 66.68 | 65.31 | 66.23 | 8,502,323 | +1.29(+1.98%) |
Sep 04, 2015 | 65.07 | 64.95 | 64.95 | 64.95 | 10,083,916 | -1.16(-1.76%) |
Sep 03, 2015 | 66.16 | 66.75 | 65.72 | 66.11 | 9,621,511 | +0.73(+1.12%) |
Sep 02, 2015 | 65.68 | 65.69 | 64.51 | 65.38 | 9,815,251 | +0.62(+0.96%) |
Sep 01, 2015 | 65.18 | 66.10 | 64.33 | 64.76 | 12,236,815 | -2.20(-3.28%) |
Aug 31, 2015 | 67.53 | 67.69 | 66.50 | 66.95 | 8,852,584 | -1.09(-1.60%) |
Aug 28, 2015 | 67.71 | 68.24 | 67.24 | 68.04 | 6,827,476 | +0.06(+0.08%) |
Aug 27, 2015 | 67.56 | 68.07 | 66.49 | 67.99 | 9,714,018 | +1.61(+2.42%) |
Aug 26, 2015 | 65.14 | 66.66 | 63.76 | 66.38 | 13,011,444 | +3.49(+5.55%) |
Aug 25, 2015 | 67.32 | 67.42 | 62.64 | 62.89 | 15,423,674 | -1.31(-2.03%) |
Aug 24, 2015 | 60.25 | 66.73 | 56.34 | 64.19 | 22,309,370 | -2.66(-3.98%) |
Aug 21, 2015 | 68.08 | 69.13 | 66.64 | 66.85 | 16,774,483 | -2.59(-3.73%) |
Aug 20, 2015 | 69.08 | 69.99 | 68.37 | 69.44 | 12,854,662 | -0.42(-0.60%) |
Aug 19, 2015 | 69.68 | 70.39 | 69.18 | 69.87 | 6,268,882 | -0.07(-0.09%) |
Aug 18, 2015 | 69.73 | 70.18 | 69.50 | 69.93 | 6,735,813 | +0.06(+0.08%) |
Aug 17, 2015 | 69.49 | 69.90 | 69.02 | 69.88 | 3,653,443 | +0.18(+0.26%) |
Aug 14, 2015 | 69.35 | 69.87 | 68.97 | 69.70 | 4,112,095 | +0.27(+0.39%) |
Aug 13, 2015 | 68.96 | 69.89 | 68.91 | 69.42 | 6,380,863 | +0.37(+0.53%) |
Aug 12, 2015 | 68.43 | 69.34 | 67.98 | 69.06 | 8,152,850 | +0.28(+0.41%) |
Aug 11, 2015 | 69.20 | 69.63 | 68.65 | 68.78 | 6,907,512 | -0.96(-1.37%) |
Aug 10, 2015 | 70.21 | 70.48 | 69.24 | 69.73 | 6,595,053 | +0.16(+0.23%) |
Aug 07, 2015 | 69.08 | 69.67 | 68.74 | 69.57 | 6,916,715 | +0.59(+0.86%) |
Aug 06, 2015 | 70.60 | 70.71 | 68.95 | 68.98 | 8,283,457 | -1.31(-1.87%) |
Aug 05, 2015 | 71.30 | 71.41 | 70.24 | 70.30 | 7,440,433 | -0.27(-0.39%) |
Aug 04, 2015 | 70.81 | 71.33 | 70.34 | 70.57 | 7,420,714 | -0.47(-0.66%) |
Aug 03, 2015 | 70.87 | 71.29 | 70.32 | 71.04 | 6,198,032 | +0.40(+0.57%) |
Jul 31, 2015 | 71.67 | 71.73 | 70.61 | 70.63 | 9,094,541 | -0.98(-1.36%) |
Jul 30, 2015 | 71.15 | 71.96 | 70.54 | 71.61 | 6,940,506 | +0.35(+0.49%) |
Jul 29, 2015 | 70.27 | 71.65 | 70.00 | 71.26 | 14,663,018 | +1.19(+1.70%) |
Jul 28, 2015 | 69.66 | 70.48 | 69.24 | 70.07 | 10,723,855 | +0.82(+1.19%) |
Jul 27, 2015 | 69.64 | 70.04 | 68.98 | 69.25 | 10,979,737 | -0.88(-1.26%) |
Jul 24, 2015 | 71.98 | 72.11 | 69.75 | 70.13 | 22,608,622 | +2.86(+4.25%) |
Jul 23, 2015 | 67.69 | 67.74 | 66.75 | 67.27 | 11,376,648 | -0.21(-0.31%) |
Jul 22, 2015 | 67.45 | 67.64 | 67.15 | 67.47 | 6,723,181 | -0.05(-0.07%) |
Jul 21, 2015 | 68.29 | 68.33 | 67.28 | 67.52 | 11,646,748 | -0.64(-0.94%) |
Jul 20, 2015 | 66.84 | 68.44 | 66.78 | 68.16 | 10,877,074 | +1.71(+2.57%) |
Jul 17, 2015 | 66.00 | 66.53 | 65.89 | 66.45 | 6,706,566 | +0.29(+0.44%) |
Jul 16, 2015 | 66.03 | 66.18 | 65.60 | 66.16 | 6,946,040 | +0.52(+0.79%) |
Jul 15, 2015 | 65.75 | 65.89 | 65.34 | 65.65 | 4,806,430 | -0.08(-0.11%) |
Jul 14, 2015 | 65.60 | 65.91 | 65.13 | 65.72 | 6,010,952 | +0.54(+0.83%) |
Jul 13, 2015 | 64.74 | 65.25 | 64.69 | 65.18 | 7,287,626 | +1.03(+1.61%) |
Jul 10, 2015 | 63.73 | 64.26 | 63.67 | 64.15 | 5,450,702 | +1.28(+2.04%) |
Jul 09, 2015 | 63.42 | 63.70 | 62.83 | 62.86 | 5,160,059 | +0.30(+0.48%) |
Jul 08, 2015 | 62.82 | 63.11 | 62.49 | 62.56 | 6,371,528 | -0.98(-1.53%) |
Jul 07, 2015 | 63.85 | 63.94 | 62.37 | 63.54 | 6,933,923 | -0.33(-0.51%) |
Jul 06, 2015 | 63.33 | 63.86 | 63.15 | 63.86 | 5,621,857 | -0.11(-0.18%) |
Jul 02, 2015 | 63.89 | 63.98 | 63.98 | 63.98 | 5,389,731 | +0.37(+0.57%) |