Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.73 | 56.20 | 54.37 | 55.35 | 2,062,587 | +0.91(+1.67%) |
Sep 29, 2015 | 53.87 | 54.62 | 51.71 | 54.44 | 2,178,604 | +0.42(+0.78%) |
Sep 28, 2015 | 56.78 | 57.00 | 53.64 | 54.02 | 2,075,299 | -3.19(-5.58%) |
Sep 25, 2015 | 58.61 | 59.86 | 56.80 | 57.21 | 1,582,077 | -0.65(-1.12%) |
Sep 24, 2015 | 58.25 | 58.41 | 56.35 | 57.86 | 2,100,769 | -0.75(-1.28%) |
Sep 23, 2015 | 57.34 | 59.09 | 57.12 | 58.61 | 1,752,179 | +0.98(+1.70%) |
Sep 22, 2015 | 58.78 | 58.92 | 56.28 | 57.63 | 1,539,853 | -1.88(-3.16%) |
Sep 21, 2015 | 58.84 | 61.14 | 58.77 | 59.51 | 1,262,117 | +0.97(+1.66%) |
Sep 18, 2015 | 57.22 | 59.88 | 57.22 | 58.54 | 2,046,920 | -0.11(-0.19%) |
Sep 17, 2015 | 59.24 | 59.50 | 58.20 | 58.65 | 1,385,197 | -0.56(-0.95%) |
Sep 16, 2015 | 59.32 | 59.62 | 58.55 | 59.21 | 1,023,915 | -0.22(-0.37%) |
Sep 15, 2015 | 59.28 | 59.71 | 58.40 | 59.43 | 1,306,123 | +0.08(+0.13%) |
Sep 14, 2015 | 59.57 | 59.69 | 58.51 | 59.35 | 926,802 | -0.30(-0.50%) |
Sep 11, 2015 | 59.48 | 59.98 | 58.50 | 59.65 | 1,478,427 | -0.41(-0.68%) |
Sep 10, 2015 | 58.99 | 60.71 | 58.32 | 60.06 | 1,044,902 | +0.88(+1.49%) |
Sep 09, 2015 | 61.48 | 61.87 | 59.01 | 59.18 | 1,598,597 | -1.77(-2.90%) |
Sep 08, 2015 | 59.57 | 61.08 | 58.87 | 60.95 | 1,277,851 | +2.68(+4.60%) |
Sep 04, 2015 | 58.84 | 58.27 | 58.27 | 58.27 | 1,252,700 | -1.65(-2.75%) |
Sep 03, 2015 | 59.50 | 61.61 | 59.50 | 59.92 | 2,313,820 | +0.82(+1.39%) |
Sep 02, 2015 | 60.30 | 60.60 | 55.47 | 59.10 | 2,512,239 | -0.49(-0.82%) |
Sep 01, 2015 | 60.21 | 61.44 | 59.19 | 59.59 | 2,462,298 | -2.38(-3.84%) |
Aug 31, 2015 | 62.21 | 63.76 | 61.78 | 61.97 | 2,061,405 | -0.81(-1.29%) |
Aug 28, 2015 | 65.78 | 66.81 | 60.01 | 62.78 | 6,219,719 | -1.46(-2.27%) |
Aug 27, 2015 | 62.20 | 64.89 | 60.84 | 64.24 | 3,919,154 | +2.76(+4.49%) |
Aug 26, 2015 | 61.39 | 61.79 | 58.91 | 61.48 | 1,550,026 | +2.32(+3.92%) |
Aug 25, 2015 | 62.74 | 62.99 | 59.16 | 59.16 | 1,704,281 | -0.48(-0.80%) |
Aug 24, 2015 | 55.01 | 63.39 | 55.01 | 59.64 | 2,932,049 | -2.49(-4.01%) |
Aug 21, 2015 | 63.34 | 64.75 | 61.64 | 62.13 | 2,638,570 | -2.26(-3.51%) |
Aug 20, 2015 | 68.15 | 69.00 | 64.33 | 64.39 | 1,944,493 | -4.39(-6.38%) |
Aug 19, 2015 | 69.80 | 70.19 | 68.16 | 68.78 | 856,877 | -1.14(-1.63%) |
Aug 18, 2015 | 70.67 | 71.75 | 69.59 | 69.92 | 808,099 | -0.81(-1.15%) |
Aug 17, 2015 | 69.31 | 70.76 | 68.69 | 70.73 | 654,638 | +0.95(+1.36%) |
Aug 14, 2015 | 68.99 | 70.00 | 68.06 | 69.78 | 867,949 | +0.81(+1.17%) |
Aug 13, 2015 | 68.13 | 69.62 | 67.78 | 68.97 | 831,261 | +0.94(+1.38%) |
Aug 12, 2015 | 67.53 | 68.33 | 66.66 | 68.03 | 1,434,097 | +0.02(+0.03%) |
Aug 11, 2015 | 68.84 | 70.68 | 67.14 | 68.01 | 1,312,330 | -1.39(-2.00%) |
Aug 10, 2015 | 68.19 | 70.30 | 68.19 | 69.40 | 1,210,408 | +1.73(+2.56%) |
Aug 07, 2015 | 68.43 | 68.45 | 66.06 | 67.67 | 1,595,480 | -0.64(-0.94%) |
Aug 06, 2015 | 69.05 | 69.95 | 67.23 | 68.31 | 2,456,883 | -1.00(-1.44%) |
Aug 05, 2015 | 68.68 | 70.29 | 68.68 | 69.31 | 1,288,895 | +1.20(+1.76%) |
Aug 04, 2015 | 68.15 | 69.39 | 67.51 | 68.11 | 1,484,696 | -0.75(-1.09%) |
Aug 03, 2015 | 69.91 | 69.99 | 67.44 | 68.86 | 1,916,845 | -1.08(-1.54%) |
Jul 31, 2015 | 69.30 | 70.81 | 68.63 | 69.94 | 1,221,719 | +0.69(+1.00%) |
Jul 30, 2015 | 69.40 | 69.68 | 67.41 | 69.25 | 1,190,046 | +0.28(+0.41%) |
Jul 29, 2015 | 67.30 | 69.42 | 67.30 | 68.97 | 2,472,901 | -1.92(-2.71%) |
Jul 28, 2015 | 71.20 | 71.52 | 68.83 | 70.89 | 1,695,512 | +0.29(+0.41%) |
Jul 27, 2015 | 72.83 | 72.83 | 70.21 | 70.60 | 1,517,763 | -3.31(-4.48%) |
Jul 24, 2015 | 75.42 | 76.85 | 72.90 | 73.91 | 1,691,584 | -0.91(-1.22%) |
Jul 23, 2015 | 73.75 | 76.29 | 73.35 | 74.82 | 1,820,101 | +1.55(+2.12%) |
Jul 22, 2015 | 72.44 | 74.00 | 72.06 | 73.27 | 962,077 | +0.26(+0.36%) |
Jul 21, 2015 | 73.13 | 73.68 | 71.81 | 73.01 | 995,609 | -0.19(-0.26%) |
Jul 20, 2015 | 73.16 | 73.94 | 72.46 | 73.20 | 845,526 | +0.32(+0.44%) |
Jul 17, 2015 | 73.77 | 73.80 | 71.94 | 72.88 | 1,152,255 | +0.28(+0.39%) |
Jul 16, 2015 | 71.87 | 73.38 | 71.50 | 72.60 | 1,564,486 | +0.98(+1.37%) |
Jul 15, 2015 | 71.70 | 72.81 | 71.27 | 71.62 | 1,119,768 | -0.60(-0.83%) |
Jul 14, 2015 | 71.41 | 72.67 | 70.80 | 72.22 | 1,101,128 | +1.05(+1.48%) |
Jul 13, 2015 | 72.52 | 72.88 | 70.94 | 71.17 | 1,394,688 | -0.67(-0.93%) |
Jul 10, 2015 | 70.87 | 72.54 | 70.09 | 71.84 | 1,634,309 | +2.84(+4.12%) |
Jul 09, 2015 | 68.40 | 70.00 | 68.14 | 69.00 | 1,420,500 | +1.65(+2.45%) |
Jul 08, 2015 | 67.27 | 68.49 | 66.95 | 67.35 | 1,432,048 | -0.98(-1.43%) |
Jul 07, 2015 | 68.52 | 68.68 | 65.88 | 68.33 | 2,052,337 | -0.24(-0.35%) |
Jul 06, 2015 | 68.76 | 69.43 | 68.08 | 68.57 | 1,184,632 | -1.15(-1.65%) |
Jul 02, 2015 | 69.78 | 69.72 | 69.72 | 69.72 | 936,900 | +0.25(+0.36%) |