Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 57.16 | 57.31 | 56.19 | 57.07 | 292,948 | +0.47(+0.83%) |
Sep 29, 2015 | 56.80 | 57.21 | 55.78 | 56.60 | 268,284 | -0.20(-0.35%) |
Sep 28, 2015 | 59.23 | 59.27 | 56.77 | 56.80 | 325,338 | -2.77(-4.65%) |
Sep 25, 2015 | 59.16 | 60.21 | 58.61 | 59.57 | 364,451 | +0.93(+1.59%) |
Sep 24, 2015 | 58.09 | 58.99 | 57.87 | 58.64 | 314,851 | +0.19(+0.33%) |
Sep 23, 2015 | 58.82 | 59.31 | 58.11 | 58.45 | 175,103 | -0.18(-0.31%) |
Sep 22, 2015 | 58.41 | 59.52 | 58.01 | 58.63 | 243,293 | +0.12(+0.21%) |
Sep 21, 2015 | 58.17 | 59.28 | 57.85 | 58.51 | 221,915 | +0.81(+1.40%) |
Sep 18, 2015 | 59.02 | 59.45 | 57.58 | 57.70 | 407,672 | -1.92(-3.22%) |
Sep 17, 2015 | 59.92 | 60.47 | 58.91 | 59.62 | 355,032 | -0.28(-0.47%) |
Sep 16, 2015 | 58.01 | 59.95 | 57.72 | 59.90 | 270,544 | +2.05(+3.54%) |
Sep 15, 2015 | 57.55 | 58.12 | 56.87 | 57.85 | 310,316 | +0.23(+0.40%) |
Sep 14, 2015 | 57.77 | 58.18 | 57.23 | 57.62 | 292,906 | -0.23(-0.40%) |
Sep 11, 2015 | 59.32 | 60.14 | 57.59 | 57.85 | 376,197 | -1.83(-3.07%) |
Sep 10, 2015 | 59.84 | 60.38 | 59.51 | 59.68 | 266,195 | -0.36(-0.60%) |
Sep 09, 2015 | 61.82 | 62.14 | 59.89 | 60.04 | 317,879 | -1.89(-3.05%) |
Sep 08, 2015 | 62.55 | 62.55 | 61.66 | 61.93 | 284,242 | +0.09(+0.15%) |
Sep 04, 2015 | 61.82 | 61.84 | 61.84 | 61.84 | 270,100 | -0.87(-1.39%) |
Sep 03, 2015 | 64.01 | 65.78 | 61.75 | 62.71 | 829,959 | +4.01(+6.83%) |
Sep 02, 2015 | 59.56 | 59.65 | 58.09 | 58.70 | 364,312 | -0.05(-0.09%) |
Sep 01, 2015 | 59.06 | 60.25 | 58.67 | 58.75 | 156,442 | -1.14(-1.90%) |
Aug 31, 2015 | 60.46 | 61.32 | 59.79 | 59.89 | 223,445 | -1.16(-1.90%) |
Aug 28, 2015 | 60.57 | 62.63 | 60.42 | 61.05 | 174,765 | +0.20(+0.33%) |
Aug 27, 2015 | 59.53 | 61.40 | 58.63 | 60.85 | 180,127 | +1.71(+2.89%) |
Aug 26, 2015 | 58.60 | 59.14 | 57.72 | 59.14 | 108,058 | +1.81(+3.16%) |
Aug 25, 2015 | 59.06 | 59.09 | 57.22 | 57.33 | 118,089 | -0.26(-0.45%) |
Aug 24, 2015 | 56.88 | 59.34 | 56.38 | 57.59 | 146,847 | -2.01(-3.37%) |
Aug 21, 2015 | 60.83 | 61.04 | 59.44 | 59.60 | 186,106 | -1.82(-2.96%) |
Aug 20, 2015 | 62.57 | 62.60 | 61.33 | 61.42 | 91,385 | -1.72(-2.72%) |
Aug 19, 2015 | 63.37 | 63.80 | 63.11 | 63.14 | 106,823 | -0.67(-1.05%) |
Aug 18, 2015 | 64.05 | 64.29 | 63.58 | 63.81 | 83,626 | -0.24(-0.37%) |
Aug 17, 2015 | 63.09 | 64.08 | 62.34 | 64.05 | 123,616 | +0.81(+1.28%) |
Aug 14, 2015 | 63.15 | 63.84 | 62.63 | 63.24 | 82,564 | +0.25(+0.40%) |
Aug 13, 2015 | 62.49 | 63.85 | 62.28 | 62.99 | 91,484 | +0.36(+0.57%) |
Aug 12, 2015 | 63.05 | 63.05 | 61.66 | 62.63 | 95,218 | -0.92(-1.45%) |
Aug 11, 2015 | 63.24 | 63.79 | 62.86 | 63.55 | 67,713 | -0.04(-0.06%) |
Aug 10, 2015 | 63.12 | 63.87 | 63.00 | 63.59 | 80,049 | +0.86(+1.37%) |
Aug 07, 2015 | 62.84 | 63.09 | 62.28 | 62.73 | 82,308 | -0.42(-0.67%) |
Aug 06, 2015 | 63.98 | 63.98 | 62.63 | 63.15 | 82,137 | -0.91(-1.42%) |
Aug 05, 2015 | 64.02 | 64.59 | 63.46 | 64.06 | 105,432 | +0.31(+0.49%) |
Aug 04, 2015 | 63.72 | 64.50 | 63.35 | 63.75 | 85,970 | +0.13(+0.20%) |
Aug 03, 2015 | 64.90 | 64.90 | 63.10 | 63.62 | 96,852 | -1.07(-1.65%) |
Jul 31, 2015 | 64.38 | 65.13 | 64.07 | 64.69 | 109,911 | +0.44(+0.68%) |
Jul 30, 2015 | 63.56 | 64.59 | 63.25 | 64.25 | 117,021 | +0.57(+0.90%) |
Jul 29, 2015 | 62.96 | 63.92 | 62.66 | 63.68 | 145,842 | +0.63(+1.00%) |
Jul 28, 2015 | 63.21 | 63.55 | 61.90 | 63.05 | 220,866 | +0.34(+0.54%) |
Jul 27, 2015 | 62.62 | 62.93 | 61.96 | 62.71 | 142,580 | -0.38(-0.60%) |
Jul 24, 2015 | 63.65 | 64.19 | 62.91 | 63.09 | 162,403 | -1.00(-1.56%) |
Jul 23, 2015 | 65.35 | 65.35 | 64.00 | 64.09 | 91,951 | -1.00(-1.54%) |
Jul 22, 2015 | 64.33 | 65.09 | 64.33 | 65.09 | 78,993 | +0.44(+0.68%) |
Jul 21, 2015 | 65.12 | 65.38 | 63.99 | 64.65 | 112,480 | -0.61(-0.93%) |
Jul 20, 2015 | 65.04 | 65.89 | 64.74 | 65.26 | 162,881 | +0.08(+0.12%) |
Jul 17, 2015 | 66.24 | 66.24 | 65.11 | 65.18 | 108,459 | -1.27(-1.91%) |
Jul 16, 2015 | 66.29 | 66.98 | 65.79 | 66.45 | 133,042 | +0.47(+0.71%) |
Jul 15, 2015 | 66.35 | 66.68 | 65.89 | 65.98 | 104,934 | -0.45(-0.68%) |
Jul 14, 2015 | 67.16 | 67.55 | 66.16 | 66.43 | 160,853 | -0.50(-0.75%) |
Jul 13, 2015 | 66.94 | 67.11 | 66.20 | 66.93 | 126,422 | +0.56(+0.84%) |
Jul 10, 2015 | 66.24 | 66.73 | 65.85 | 66.37 | 77,370 | +0.59(+0.90%) |
Jul 09, 2015 | 66.12 | 66.60 | 65.36 | 65.78 | 160,893 | -0.03(-0.05%) |
Jul 08, 2015 | 66.18 | 67.12 | 65.14 | 65.81 | 206,729 | -0.70(-1.05%) |
Jul 07, 2015 | 66.64 | 67.21 | 65.32 | 66.51 | 207,605 | -0.04(-0.06%) |
Jul 06, 2015 | 65.65 | 66.68 | 65.65 | 66.55 | 125,800 | +0.52(+0.79%) |
Jul 02, 2015 | 66.46 | 66.03 | 66.03 | 66.03 | 73,600 | -0.28(-0.42%) |