Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 59.58 | 60.18 | 59.13 | 59.60 | 198,951 | +0.53(+0.91%) |
Sep 29, 2015 | 59.00 | 59.43 | 58.81 | 59.06 | 128,262 | -0.06(-0.10%) |
Sep 28, 2015 | 59.93 | 60.38 | 59.05 | 59.12 | 204,974 | -1.05(-1.74%) |
Sep 25, 2015 | 60.45 | 60.85 | 59.78 | 60.17 | 196,072 | +0.11(+0.19%) |
Sep 24, 2015 | 59.60 | 60.47 | 58.68 | 60.05 | 183,661 | -0.08(-0.13%) |
Sep 23, 2015 | 61.35 | 61.35 | 60.06 | 60.13 | 117,704 | -1.00(-1.64%) |
Sep 22, 2015 | 61.12 | 61.33 | 60.64 | 61.13 | 231,478 | -0.75(-1.22%) |
Sep 21, 2015 | 61.61 | 62.45 | 61.35 | 61.88 | 134,171 | +0.70(+1.14%) |
Sep 18, 2015 | 62.37 | 63.09 | 60.99 | 61.19 | 602,704 | -2.33(-3.67%) |
Sep 17, 2015 | 64.64 | 65.12 | 63.08 | 63.52 | 273,645 | -1.17(-1.81%) |
Sep 16, 2015 | 64.00 | 64.91 | 63.87 | 64.69 | 150,035 | +0.63(+0.98%) |
Sep 15, 2015 | 63.54 | 64.28 | 63.37 | 64.07 | 167,496 | +0.57(+0.90%) |
Sep 14, 2015 | 64.88 | 64.88 | 63.31 | 63.49 | 164,347 | -1.38(-2.13%) |
Sep 11, 2015 | 63.32 | 64.93 | 63.08 | 64.88 | 377,087 | +1.16(+1.82%) |
Sep 10, 2015 | 61.99 | 63.95 | 61.80 | 63.71 | 326,583 | +1.62(+2.61%) |
Sep 09, 2015 | 62.85 | 63.29 | 61.99 | 62.09 | 215,514 | -0.87(-1.38%) |
Sep 08, 2015 | 61.99 | 63.20 | 61.84 | 62.96 | 194,382 | +1.84(+3.01%) |
Sep 04, 2015 | 61.06 | 61.12 | 61.12 | 61.12 | 177,162 | -0.75(-1.22%) |
Sep 03, 2015 | 61.84 | 62.51 | 61.47 | 61.87 | 192,820 | +0.10(+0.17%) |
Sep 02, 2015 | 61.58 | 61.78 | 60.89 | 61.77 | 189,770 | +0.88(+1.44%) |
Sep 01, 2015 | 61.38 | 62.09 | 60.76 | 60.89 | 243,455 | -1.71(-2.74%) |
Aug 31, 2015 | 62.37 | 63.06 | 61.97 | 62.61 | 205,466 | -0.11(-0.18%) |
Aug 28, 2015 | 62.58 | 63.14 | 62.11 | 62.72 | 239,635 | -0.01(-0.02%) |
Aug 27, 2015 | 62.29 | 63.49 | 61.54 | 62.73 | 271,103 | +0.96(+1.56%) |
Aug 26, 2015 | 61.60 | 61.99 | 60.47 | 61.77 | 337,015 | +1.11(+1.82%) |
Aug 25, 2015 | 62.07 | 62.20 | 60.59 | 60.66 | 353,681 | -0.01(-0.02%) |
Aug 24, 2015 | 60.05 | 62.49 | 55.26 | 60.67 | 447,454 | -1.97(-3.15%) |
Aug 21, 2015 | 63.45 | 64.07 | 62.35 | 62.65 | 368,164 | -1.29(-2.01%) |
Aug 20, 2015 | 64.21 | 64.62 | 63.84 | 63.93 | 249,722 | -0.75(-1.16%) |
Aug 19, 2015 | 64.79 | 65.37 | 64.36 | 64.69 | 152,233 | -0.62(-0.95%) |
Aug 18, 2015 | 65.34 | 65.88 | 65.13 | 65.30 | 173,620 | -0.30(-0.46%) |
Aug 17, 2015 | 64.90 | 65.76 | 64.72 | 65.61 | 128,432 | +0.33(+0.51%) |
Aug 14, 2015 | 64.36 | 65.28 | 63.82 | 65.28 | 175,908 | +0.91(+1.41%) |
Aug 13, 2015 | 64.29 | 64.95 | 64.01 | 64.37 | 214,329 | +0.12(+0.19%) |
Aug 12, 2015 | 63.47 | 64.44 | 62.82 | 64.25 | 277,230 | +0.42(+0.66%) |
Aug 11, 2015 | 64.24 | 64.51 | 63.46 | 63.83 | 300,924 | -1.10(-1.69%) |
Aug 10, 2015 | 63.82 | 64.99 | 63.82 | 64.92 | 233,918 | +1.44(+2.27%) |
Aug 07, 2015 | 63.66 | 64.12 | 63.02 | 63.48 | 170,196 | -0.59(-0.92%) |
Aug 06, 2015 | 64.49 | 64.64 | 63.95 | 64.08 | 179,241 | -0.22(-0.34%) |
Aug 05, 2015 | 64.35 | 65.37 | 64.25 | 64.29 | 209,411 | +0.28(+0.43%) |
Aug 04, 2015 | 63.99 | 64.54 | 63.81 | 64.02 | 167,621 | +0.08(+0.12%) |
Aug 03, 2015 | 64.20 | 64.44 | 62.55 | 63.94 | 249,147 | -0.25(-0.39%) |
Jul 31, 2015 | 64.79 | 65.22 | 63.99 | 64.19 | 235,001 | -0.57(-0.88%) |
Jul 30, 2015 | 62.98 | 65.60 | 62.98 | 64.76 | 272,479 | +0.70(+1.09%) |
Jul 29, 2015 | 64.10 | 64.52 | 63.74 | 64.07 | 323,311 | +0.06(+0.09%) |
Jul 28, 2015 | 63.81 | 64.29 | 63.08 | 64.01 | 251,368 | +0.43(+0.67%) |
Jul 27, 2015 | 64.07 | 64.52 | 63.45 | 63.58 | 207,050 | -0.61(-0.95%) |
Jul 24, 2015 | 65.67 | 65.92 | 64.08 | 64.19 | 252,617 | -1.77(-2.69%) |
Jul 23, 2015 | 66.40 | 67.18 | 65.83 | 65.96 | 163,814 | -0.15(-0.23%) |
Jul 22, 2015 | 65.90 | 66.28 | 65.48 | 66.11 | 182,181 | +0.10(+0.14%) |
Jul 21, 2015 | 67.48 | 67.48 | 65.83 | 66.02 | 151,964 | -1.35(-2.01%) |
Jul 20, 2015 | 67.69 | 68.12 | 67.13 | 67.37 | 176,914 | -0.18(-0.27%) |
Jul 17, 2015 | 68.46 | 68.94 | 67.34 | 67.55 | 212,053 | -1.10(-1.60%) |
Jul 16, 2015 | 68.60 | 69.16 | 68.37 | 68.65 | 248,489 | +0.49(+0.71%) |
Jul 15, 2015 | 68.40 | 68.40 | 67.71 | 68.16 | 167,354 | -0.15(-0.22%) |
Jul 14, 2015 | 68.03 | 68.50 | 67.89 | 68.32 | 360,222 | +0.51(+0.74%) |
Jul 13, 2015 | 68.03 | 68.20 | 67.67 | 67.81 | 377,790 | -0.19(-0.28%) |
Jul 10, 2015 | 68.40 | 68.58 | 66.78 | 68.00 | 489,995 | +0.91(+1.35%) |
Jul 09, 2015 | 68.09 | 68.12 | 66.97 | 67.10 | 235,885 | -0.31(-0.47%) |
Jul 08, 2015 | 67.64 | 68.25 | 66.84 | 67.41 | 275,402 | -0.78(-1.15%) |
Jul 07, 2015 | 68.47 | 68.49 | 66.96 | 68.19 | 205,294 | -0.30(-0.43%) |
Jul 06, 2015 | 68.64 | 69.24 | 67.98 | 68.49 | 188,801 | -0.67(-0.96%) |
Jul 02, 2015 | 70.37 | 69.15 | 69.15 | 69.15 | 155,437 | -0.94(-1.35%) |