Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 61.05 | 61.22 | 60.93 | 61.08 | 39,075 | -0.22(-0.37%) |
Sep 29, 2015 | 61.11 | 61.44 | 60.97 | 61.31 | 23,368 | +0.30(+0.50%) |
Sep 28, 2015 | 60.51 | 61.20 | 60.51 | 61.01 | 33,541 | +0.81(+1.34%) |
Sep 25, 2015 | 60.24 | 60.36 | 60.06 | 60.20 | 62,519 | -0.49(-0.80%) |
Sep 24, 2015 | 60.93 | 61.12 | 60.69 | 60.69 | 23,453 | +0.47(+0.78%) |
Sep 23, 2015 | 60.21 | 60.45 | 59.89 | 60.21 | 42,698 | -0.12(-0.20%) |
Sep 22, 2015 | 60.17 | 60.59 | 60.06 | 60.33 | 15,710 | +0.80(+1.34%) |
Sep 21, 2015 | 59.94 | 59.94 | 59.45 | 59.53 | 23,660 | -0.84(-1.39%) |
Sep 18, 2015 | 60.04 | 60.49 | 60.01 | 60.37 | 31,584 | +0.82(+1.37%) |
Sep 17, 2015 | 58.94 | 59.87 | 58.86 | 59.56 | 68,765 | +0.68(+1.15%) |
Sep 16, 2015 | 58.94 | 59.15 | 58.82 | 58.88 | 14,873 | -0.18(-0.31%) |
Sep 15, 2015 | 59.85 | 59.92 | 59.06 | 59.06 | 20,135 | -1.08(-1.79%) |
Sep 14, 2015 | 60.30 | 60.40 | 60.04 | 60.14 | 8,903 | +0.10(+0.17%) |
Sep 11, 2015 | 60.09 | 60.29 | 60.04 | 60.04 | 27,760 | +0.33(+0.55%) |
Sep 10, 2015 | 59.89 | 59.91 | 59.64 | 59.71 | 15,132 | -0.42(-0.70%) |
Sep 09, 2015 | 59.27 | 60.26 | 59.24 | 60.13 | 77,233 | +0.19(+0.32%) |
Sep 08, 2015 | 60.06 | 60.15 | 59.77 | 59.94 | 44,153 | -0.76(-1.25%) |
Sep 04, 2015 | 60.54 | 60.70 | 60.70 | 60.70 | 60,566 | +0.63(+1.05%) |
Sep 03, 2015 | 60.08 | 60.21 | 59.79 | 60.07 | 144,706 | +0.16(+0.27%) |
Sep 02, 2015 | 60.09 | 60.31 | 59.85 | 59.91 | 20,258 | -0.31(-0.52%) |
Sep 01, 2015 | 60.17 | 60.45 | 59.93 | 60.22 | 125,493 | +0.26(+0.43%) |
Aug 31, 2015 | 60.85 | 60.90 | 59.92 | 59.96 | 34,039 | -0.35(-0.58%) |
Aug 28, 2015 | 60.71 | 60.90 | 60.31 | 60.31 | 151,456 | +0.08(+0.13%) |
Aug 27, 2015 | 60.07 | 60.62 | 60.02 | 60.23 | 63,555 | +0.01(+0.01%) |
Aug 26, 2015 | 60.62 | 60.78 | 60.01 | 60.23 | 62,090 | -1.00(-1.63%) |
Aug 25, 2015 | 61.36 | 61.48 | 60.87 | 61.22 | 87,358 | -1.08(-1.74%) |
Aug 24, 2015 | 63.16 | 63.23 | 61.96 | 62.31 | 71,432 | +0.09(+0.14%) |
Aug 21, 2015 | 62.09 | 62.35 | 61.87 | 62.22 | 114,152 | +0.20(+0.32%) |
Aug 20, 2015 | 61.73 | 62.07 | 61.66 | 62.02 | 41,993 | +0.61(+0.99%) |
Aug 19, 2015 | 60.64 | 61.52 | 60.56 | 61.41 | 91,386 | +0.58(+0.96%) |
Aug 18, 2015 | 60.98 | 61.21 | 60.78 | 60.83 | 37,302 | -0.42(-0.69%) |
Aug 17, 2015 | 61.37 | 61.56 | 61.25 | 61.25 | 20,181 | +0.21(+0.34%) |
Aug 14, 2015 | 60.88 | 61.21 | 60.79 | 61.05 | 24,990 | +0.12(+0.20%) |
Aug 13, 2015 | 61.01 | 61.16 | 60.79 | 60.93 | 31,637 | -0.25(-0.41%) |
Aug 12, 2015 | 61.55 | 61.88 | 61.12 | 61.17 | 29,932 | -0.21(-0.35%) |
Aug 11, 2015 | 61.25 | 61.57 | 61.21 | 61.39 | 14,682 | +0.84(+1.38%) |
Aug 10, 2015 | 60.85 | 60.86 | 60.44 | 60.55 | 29,997 | -0.64(-1.04%) |
Aug 07, 2015 | 60.80 | 61.30 | 60.79 | 61.19 | 116,641 | +0.70(+1.16%) |
Aug 06, 2015 | 60.23 | 60.58 | 60.07 | 60.49 | 124,149 | +0.50(+0.84%) |
Aug 05, 2015 | 60.11 | 60.17 | 59.80 | 59.99 | 24,858 | -0.46(-0.76%) |
Aug 04, 2015 | 60.74 | 60.83 | 60.42 | 60.45 | 62,694 | -0.45(-0.73%) |
Aug 03, 2015 | 60.39 | 60.97 | 60.39 | 60.90 | 49,712 | +0.57(+0.94%) |
Jul 31, 2015 | 60.33 | 60.49 | 60.22 | 60.33 | 11,634 | +0.37(+0.62%) |
Jul 30, 2015 | 59.76 | 59.95 | 59.71 | 59.95 | 7,579 | +0.43(+0.72%) |
Jul 29, 2015 | 59.64 | 59.71 | 59.29 | 59.52 | 19,014 | -0.23(-0.39%) |
Jul 28, 2015 | 59.73 | 59.91 | 59.60 | 59.76 | 23,655 | -0.41(-0.68%) |
Jul 27, 2015 | 60.20 | 60.20 | 59.87 | 60.17 | 16,373 | +0.31(+0.51%) |
Jul 24, 2015 | 59.90 | 59.91 | 59.67 | 59.86 | 41,571 | +0.14(+0.24%) |
Jul 23, 2015 | 59.02 | 59.72 | 58.89 | 59.72 | 17,231 | +0.66(+1.12%) |
Jul 22, 2015 | 58.79 | 59.13 | 58.78 | 59.06 | 12,379 | +0.36(+0.61%) |
Jul 21, 2015 | 58.12 | 58.70 | 58.12 | 58.70 | 23,304 | +0.27(+0.46%) |
Jul 20, 2015 | 58.39 | 58.50 | 58.28 | 58.43 | 30,024 | -0.20(-0.34%) |
Jul 17, 2015 | 58.43 | 58.71 | 58.38 | 58.63 | 29,210 | +0.25(+0.42%) |
Jul 16, 2015 | 57.88 | 58.41 | 57.87 | 58.38 | 29,904 | +0.36(+0.62%) |
Jul 15, 2015 | 57.48 | 58.08 | 57.41 | 58.02 | 15,915 | +0.57(+1.00%) |
Jul 14, 2015 | 57.40 | 57.48 | 57.23 | 57.45 | 25,845 | +0.21(+0.36%) |
Jul 13, 2015 | 57.07 | 57.57 | 57.07 | 57.24 | 23,164 | -0.27(-0.47%) |
Jul 10, 2015 | 57.37 | 57.63 | 57.29 | 57.51 | 23,267 | -0.79(-1.35%) |
Jul 09, 2015 | 58.66 | 58.80 | 58.23 | 58.30 | 31,051 | -1.07(-1.81%) |
Jul 08, 2015 | 59.24 | 59.45 | 59.00 | 59.37 | 40,727 | +0.45(+0.77%) |
Jul 07, 2015 | 59.02 | 59.37 | 58.77 | 58.92 | 22,393 | +0.52(+0.89%) |
Jul 06, 2015 | 58.36 | 58.51 | 57.96 | 58.40 | 19,592 | +0.99(+1.72%) |
Jul 02, 2015 | 57.57 | 57.42 | 57.42 | 57.42 | 25,264 | +0.14(+0.25%) |