Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 66.13 | 67.38 | 65.82 | 67.00 | 204,214 | +1.07(+1.62%) |
Sep 29, 2015 | 67.57 | 68.44 | 65.84 | 65.93 | 714,332 | -1.43(-2.12%) |
Sep 28, 2015 | 69.87 | 69.98 | 67.21 | 67.36 | 260,672 | -2.78(-3.96%) |
Sep 25, 2015 | 70.17 | 71.83 | 69.77 | 70.14 | 267,382 | +0.32(+0.46%) |
Sep 24, 2015 | 68.00 | 70.08 | 68.00 | 69.82 | 181,313 | +1.50(+2.20%) |
Sep 23, 2015 | 69.39 | 69.70 | 68.04 | 68.32 | 153,564 | -1.05(-1.51%) |
Sep 22, 2015 | 70.11 | 70.67 | 69.20 | 69.37 | 280,919 | -1.53(-2.16%) |
Sep 21, 2015 | 70.77 | 71.69 | 70.26 | 70.90 | 178,231 | +0.32(+0.45%) |
Sep 18, 2015 | 71.07 | 71.33 | 70.21 | 70.58 | 246,686 | -1.25(-1.74%) |
Sep 17, 2015 | 71.18 | 72.25 | 70.77 | 71.83 | 129,211 | +0.31(+0.43%) |
Sep 16, 2015 | 70.82 | 71.67 | 70.26 | 71.52 | 183,944 | +1.00(+1.42%) |
Sep 15, 2015 | 69.84 | 70.75 | 69.75 | 70.52 | 121,286 | +0.74(+1.06%) |
Sep 14, 2015 | 71.08 | 71.08 | 69.61 | 69.78 | 127,011 | -1.25(-1.76%) |
Sep 11, 2015 | 71.50 | 71.69 | 70.66 | 71.03 | 114,367 | -0.76(-1.06%) |
Sep 10, 2015 | 71.50 | 72.11 | 71.14 | 71.79 | 142,743 | +0.24(+0.34%) |
Sep 09, 2015 | 70.78 | 71.64 | 69.92 | 71.55 | 179,313 | +1.22(+1.73%) |
Sep 08, 2015 | 70.65 | 70.76 | 69.60 | 70.33 | 165,851 | +0.57(+0.82%) |
Sep 04, 2015 | 69.61 | 69.76 | 69.76 | 69.76 | 117,400 | -0.67(-0.95%) |
Sep 03, 2015 | 70.26 | 71.29 | 69.90 | 70.43 | 264,044 | +0.45(+0.64%) |
Sep 02, 2015 | 70.50 | 70.59 | 69.01 | 69.98 | 270,800 | -0.37(-0.53%) |
Sep 01, 2015 | 71.50 | 72.51 | 70.01 | 70.35 | 274,827 | -2.48(-3.41%) |
Aug 31, 2015 | 72.99 | 73.27 | 72.29 | 72.83 | 133,998 | -0.30(-0.41%) |
Aug 28, 2015 | 72.39 | 74.02 | 72.31 | 73.13 | 161,356 | +0.66(+0.91%) |
Aug 27, 2015 | 72.25 | 73.15 | 71.14 | 72.47 | 290,964 | +0.97(+1.36%) |
Aug 26, 2015 | 71.53 | 71.73 | 70.36 | 71.50 | 221,894 | +1.14(+1.62%) |
Aug 25, 2015 | 73.00 | 73.87 | 70.06 | 70.36 | 235,648 | -0.93(-1.30%) |
Aug 24, 2015 | 69.89 | 74.07 | 68.01 | 71.29 | 417,337 | -1.06(-1.47%) |
Aug 21, 2015 | 73.68 | 74.19 | 71.72 | 72.35 | 436,893 | -2.46(-3.29%) |
Aug 20, 2015 | 76.00 | 76.88 | 74.75 | 74.81 | 262,130 | -1.34(-1.76%) |
Aug 19, 2015 | 76.81 | 77.62 | 75.78 | 76.15 | 255,760 | -0.68(-0.89%) |
Aug 18, 2015 | 75.75 | 77.92 | 75.30 | 76.83 | 462,948 | +2.07(+2.77%) |
Aug 17, 2015 | 74.61 | 75.43 | 74.25 | 74.76 | 184,501 | +0.32(+0.43%) |
Aug 14, 2015 | 73.03 | 74.90 | 72.53 | 74.44 | 154,112 | +1.33(+1.82%) |
Aug 13, 2015 | 73.82 | 74.44 | 72.88 | 73.11 | 145,871 | -0.92(-1.24%) |
Aug 12, 2015 | 72.61 | 74.17 | 71.58 | 74.03 | 184,792 | +1.07(+1.47%) |
Aug 11, 2015 | 73.38 | 74.04 | 72.50 | 72.96 | 209,290 | -0.79(-1.07%) |
Aug 10, 2015 | 72.03 | 74.05 | 72.03 | 73.75 | 244,941 | +2.32(+3.25%) |
Aug 07, 2015 | 70.00 | 71.88 | 70.00 | 71.43 | 242,032 | +1.30(+1.85%) |
Aug 06, 2015 | 69.72 | 70.89 | 69.23 | 70.13 | 334,226 | +0.48(+0.69%) |
Aug 05, 2015 | 71.88 | 72.28 | 69.55 | 69.65 | 540,375 | -2.84(-3.92%) |
Aug 04, 2015 | 74.47 | 74.88 | 72.01 | 72.49 | 810,592 | -1.74(-2.34%) |
Aug 03, 2015 | 75.47 | 75.92 | 73.80 | 74.23 | 159,091 | -1.14(-1.51%) |
Jul 31, 2015 | 74.93 | 75.96 | 74.64 | 75.37 | 161,758 | +0.69(+0.92%) |
Jul 30, 2015 | 73.30 | 74.94 | 72.78 | 74.68 | 127,690 | +0.61(+0.82%) |
Jul 29, 2015 | 74.24 | 74.74 | 73.83 | 74.07 | 330,967 | -0.31(-0.42%) |
Jul 28, 2015 | 74.01 | 75.14 | 72.77 | 74.38 | 314,259 | +0.35(+0.47%) |
Jul 27, 2015 | 76.05 | 76.75 | 73.62 | 74.03 | 399,768 | -2.37(-3.10%) |
Jul 24, 2015 | 76.74 | 79.95 | 76.18 | 76.40 | 666,896 | -0.17(-0.22%) |
Jul 23, 2015 | 71.63 | 79.90 | 71.00 | 76.57 | 1,066,876 | +7.96(+11.60%) |
Jul 22, 2015 | 67.60 | 69.64 | 67.08 | 68.61 | 439,101 | +0.81(+1.19%) |
Jul 21, 2015 | 68.68 | 68.80 | 67.00 | 67.80 | 260,205 | -1.06(-1.54%) |
Jul 20, 2015 | 69.11 | 69.24 | 67.88 | 68.86 | 181,241 | -0.29(-0.42%) |
Jul 17, 2015 | 69.90 | 70.24 | 68.52 | 69.15 | 159,896 | -0.80(-1.14%) |
Jul 16, 2015 | 69.51 | 70.33 | 69.51 | 69.95 | 147,331 | +0.54(+0.78%) |
Jul 15, 2015 | 69.90 | 69.90 | 68.98 | 69.41 | 101,144 | -0.47(-0.67%) |
Jul 14, 2015 | 69.73 | 69.99 | 69.15 | 69.88 | 102,005 | +0.17(+0.24%) |
Jul 13, 2015 | 69.62 | 70.00 | 69.29 | 69.71 | 131,140 | +0.24(+0.35%) |
Jul 10, 2015 | 69.43 | 69.63 | 68.72 | 69.47 | 179,079 | +0.46(+0.67%) |
Jul 09, 2015 | 68.82 | 69.16 | 67.86 | 69.01 | 234,799 | +0.59(+0.86%) |
Jul 08, 2015 | 68.24 | 68.65 | 67.99 | 68.42 | 248,442 | -0.44(-0.64%) |
Jul 07, 2015 | 68.31 | 69.00 | 68.04 | 68.86 | 196,216 | +0.56(+0.82%) |
Jul 06, 2015 | 68.02 | 68.59 | 67.09 | 68.30 | 189,467 | -0.09(-0.13%) |
Jul 02, 2015 | 67.60 | 68.39 | 68.39 | 68.39 | 183,300 | +0.68(+1.00%) |