Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 68.63 | 69.31 | 67.59 | 68.61 | 3,067,699 | +0.84(+1.24%) |
Sep 29, 2015 | 68.25 | 68.88 | 66.25 | 67.77 | 6,607,002 | -0.32(-0.47%) |
Sep 28, 2015 | 68.18 | 69.89 | 67.77 | 68.09 | 6,000,414 | +0.07(+0.11%) |
Sep 25, 2015 | 67.52 | 68.45 | 67.46 | 68.01 | 2,556,302 | +0.98(+1.47%) |
Sep 24, 2015 | 67.96 | 68.30 | 66.77 | 67.03 | 3,901,924 | -1.39(-2.03%) |
Sep 23, 2015 | 68.55 | 68.97 | 68.27 | 68.42 | 3,812,904 | -0.08(-0.12%) |
Sep 22, 2015 | 68.44 | 68.93 | 67.19 | 68.50 | 4,022,783 | -0.64(-0.93%) |
Sep 21, 2015 | 70.87 | 70.90 | 68.92 | 69.15 | 4,758,148 | -0.59(-0.84%) |
Sep 18, 2015 | 67.37 | 69.85 | 67.37 | 69.73 | 8,628,269 | +1.47(+2.16%) |
Sep 17, 2015 | 68.43 | 69.21 | 67.52 | 68.26 | 8,566,744 | -0.31(-0.46%) |
Sep 16, 2015 | 66.69 | 68.84 | 66.36 | 68.58 | 24,662,896 | +8.55(+14.23%) |
Sep 15, 2015 | 57.37 | 60.09 | 56.88 | 60.03 | 4,651,615 | +2.93(+5.14%) |
Sep 14, 2015 | 57.31 | 57.48 | 56.90 | 57.10 | 1,630,110 | -0.21(-0.37%) |
Sep 11, 2015 | 57.00 | 57.34 | 56.42 | 57.31 | 1,824,313 | +0.07(+0.13%) |
Sep 10, 2015 | 56.60 | 57.60 | 56.24 | 57.24 | 1,870,334 | +0.68(+1.20%) |
Sep 09, 2015 | 57.68 | 57.77 | 56.42 | 56.56 | 1,769,006 | -0.70(-1.23%) |
Sep 08, 2015 | 56.40 | 57.36 | 56.21 | 57.26 | 2,486,226 | +1.67(+3.00%) |
Sep 04, 2015 | 54.92 | 55.59 | 55.59 | 55.59 | 1,931,484 | +0.26(+0.46%) |
Sep 03, 2015 | 55.26 | 56.14 | 55.14 | 55.34 | 1,943,649 | +0.13(+0.24%) |
Sep 02, 2015 | 55.34 | 55.51 | 54.35 | 55.20 | 1,630,237 | +0.41(+0.75%) |
Sep 01, 2015 | 55.23 | 55.63 | 54.55 | 54.79 | 2,206,736 | -1.48(-2.63%) |
Aug 31, 2015 | 55.41 | 56.84 | 55.39 | 56.27 | 2,194,651 | +0.79(+1.41%) |
Aug 28, 2015 | 55.23 | 55.69 | 55.08 | 55.49 | 1,388,703 | +0.03(+0.06%) |
Aug 27, 2015 | 55.39 | 56.24 | 54.66 | 55.45 | 1,932,279 | +0.35(+0.63%) |
Aug 26, 2015 | 54.96 | 55.20 | 53.40 | 55.11 | 2,669,586 | +1.23(+2.29%) |
Aug 25, 2015 | 56.22 | 56.34 | 53.83 | 53.87 | 3,286,674 | -1.07(-1.94%) |
Aug 24, 2015 | 54.97 | 56.20 | 52.82 | 54.94 | 6,102,156 | -2.89(-5.00%) |
Aug 21, 2015 | 59.03 | 59.20 | 57.83 | 57.83 | 2,594,485 | -1.66(-2.79%) |
Aug 20, 2015 | 60.14 | 60.20 | 59.49 | 59.49 | 1,957,019 | -1.17(-1.92%) |
Aug 19, 2015 | 60.29 | 60.95 | 59.87 | 60.66 | 2,069,403 | +0.11(+0.18%) |
Aug 18, 2015 | 60.46 | 61.43 | 60.43 | 60.55 | 1,884,993 | +0.03(+0.05%) |
Aug 17, 2015 | 58.90 | 60.54 | 58.72 | 60.52 | 2,215,487 | +1.32(+2.23%) |
Aug 14, 2015 | 59.10 | 59.35 | 58.55 | 59.20 | 824,457 | +0.01(+0.01%) |
Aug 13, 2015 | 59.64 | 59.84 | 59.07 | 59.19 | 1,009,586 | -0.50(-0.84%) |
Aug 12, 2015 | 59.47 | 59.85 | 59.24 | 59.69 | 1,354,496 | -0.24(-0.40%) |
Aug 11, 2015 | 59.63 | 60.23 | 59.36 | 59.93 | 1,883,162 | -0.19(-0.32%) |
Aug 10, 2015 | 60.68 | 60.86 | 59.91 | 60.12 | 1,505,907 | -0.20(-0.33%) |
Aug 07, 2015 | 60.73 | 60.73 | 59.82 | 60.32 | 2,051,991 | -0.64(-1.04%) |
Aug 06, 2015 | 59.75 | 61.24 | 59.35 | 60.96 | 4,649,224 | +2.77(+4.76%) |
Aug 05, 2015 | 57.76 | 58.43 | 57.65 | 58.19 | 4,175,605 | +0.68(+1.18%) |
Aug 04, 2015 | 58.02 | 58.06 | 57.41 | 57.51 | 2,056,222 | -0.49(-0.84%) |
Aug 03, 2015 | 58.77 | 58.96 | 57.58 | 58.00 | 2,000,768 | -0.79(-1.35%) |
Jul 31, 2015 | 58.01 | 58.85 | 57.75 | 58.79 | 1,788,408 | +0.88(+1.53%) |
Jul 30, 2015 | 57.49 | 57.99 | 57.08 | 57.91 | 1,449,220 | +0.02(+0.04%) |
Jul 29, 2015 | 57.51 | 58.01 | 57.10 | 57.88 | 2,772,912 | +0.94(+1.65%) |
Jul 28, 2015 | 57.21 | 57.24 | 56.38 | 56.94 | 1,627,542 | -0.19(-0.33%) |
Jul 27, 2015 | 57.11 | 57.27 | 56.33 | 57.13 | 1,709,106 | -0.38(-0.66%) |
Jul 24, 2015 | 58.21 | 58.34 | 57.24 | 57.51 | 871,367 | -0.67(-1.16%) |
Jul 23, 2015 | 58.54 | 58.54 | 58.08 | 58.18 | 1,417,796 | -0.44(-0.76%) |
Jul 22, 2015 | 58.55 | 59.10 | 58.47 | 58.62 | 900,752 | +0.03(+0.06%) |
Jul 21, 2015 | 58.94 | 59.43 | 58.37 | 58.59 | 835,528 | -0.33(-0.56%) |
Jul 20, 2015 | 58.82 | 59.19 | 58.69 | 58.92 | 1,008,984 | +0.06(+0.10%) |
Jul 17, 2015 | 58.99 | 59.30 | 58.61 | 58.86 | 2,328,897 | -0.44(-0.73%) |
Jul 16, 2015 | 59.31 | 59.46 | 59.13 | 59.30 | 955,105 | +0.41(+0.70%) |
Jul 15, 2015 | 58.96 | 59.22 | 58.48 | 58.89 | 1,308,540 | +0.03(+0.06%) |
Jul 14, 2015 | 59.33 | 59.33 | 58.66 | 58.85 | 1,354,223 | -0.44(-0.73%) |
Jul 13, 2015 | 58.66 | 59.46 | 58.43 | 59.29 | 2,044,342 | +0.89(+1.52%) |
Jul 10, 2015 | 59.17 | 59.39 | 58.17 | 58.40 | 1,111,240 | -0.08(-0.14%) |
Jul 09, 2015 | 58.47 | 58.91 | 58.05 | 58.48 | 2,433,391 | +0.90(+1.57%) |
Jul 08, 2015 | 57.75 | 58.47 | 57.33 | 57.58 | 2,275,738 | -0.06(-0.10%) |
Jul 07, 2015 | 57.01 | 57.79 | 56.27 | 57.64 | 1,607,416 | +0.61(+1.07%) |
Jul 06, 2015 | 57.01 | 57.15 | 56.69 | 57.03 | 2,077,125 | -0.53(-0.91%) |
Jul 02, 2015 | 57.54 | 57.56 | 57.56 | 57.56 | 1,282,862 | -0.16(-0.27%) |