Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 60.94 | 63.02 | 60.62 | 62.87 | 3,881,714 | +2.54(+4.22%) |
Sep 29, 2015 | 61.01 | 61.42 | 60.20 | 60.32 | 3,879,500 | -0.67(-1.10%) |
Sep 28, 2015 | 62.43 | 62.66 | 60.88 | 61.00 | 2,768,664 | -2.15(-3.40%) |
Sep 25, 2015 | 63.23 | 64.08 | 62.72 | 63.14 | 2,469,472 | +0.28(+0.44%) |
Sep 24, 2015 | 63.59 | 63.59 | 62.48 | 62.87 | 3,221,642 | +0.44(+0.71%) |
Sep 23, 2015 | 63.03 | 63.10 | 62.29 | 62.42 | 1,491,002 | -0.30(-0.48%) |
Sep 22, 2015 | 63.46 | 63.91 | 62.30 | 62.73 | 3,583,356 | -2.00(-3.09%) |
Sep 21, 2015 | 64.71 | 65.26 | 64.33 | 64.73 | 2,148,438 | +0.50(+0.77%) |
Sep 18, 2015 | 65.32 | 65.32 | 63.66 | 64.23 | 8,662,101 | -2.29(-3.44%) |
Sep 17, 2015 | 67.17 | 67.61 | 66.38 | 66.52 | 2,395,382 | -0.58(-0.87%) |
Sep 16, 2015 | 66.85 | 67.21 | 66.40 | 67.10 | 2,055,886 | +0.51(+0.76%) |
Sep 15, 2015 | 67.36 | 67.36 | 65.33 | 66.59 | 3,447,057 | -0.69(-1.03%) |
Sep 14, 2015 | 67.24 | 67.49 | 66.71 | 67.28 | 1,851,641 | -0.02(-0.03%) |
Sep 11, 2015 | 66.11 | 67.32 | 66.01 | 67.30 | 1,692,656 | +0.68(+1.02%) |
Sep 10, 2015 | 65.54 | 66.79 | 65.33 | 66.62 | 1,742,155 | +1.00(+1.52%) |
Sep 09, 2015 | 67.02 | 67.44 | 65.48 | 65.62 | 1,925,926 | -1.13(-1.70%) |
Sep 08, 2015 | 65.75 | 66.81 | 65.16 | 66.76 | 2,487,207 | +2.21(+3.43%) |
Sep 04, 2015 | 64.50 | 64.54 | 64.54 | 64.54 | 1,663,370 | -0.97(-1.48%) |
Sep 03, 2015 | 65.53 | 66.52 | 65.14 | 65.51 | 1,752,463 | +0.14(+0.21%) |
Sep 02, 2015 | 64.82 | 65.64 | 64.35 | 65.37 | 2,574,743 | +1.69(+2.65%) |
Sep 01, 2015 | 63.31 | 64.17 | 63.29 | 63.69 | 3,445,131 | -1.45(-2.22%) |
Aug 31, 2015 | 65.60 | 65.60 | 64.84 | 65.13 | 2,198,050 | -0.85(-1.29%) |
Aug 28, 2015 | 65.19 | 66.02 | 65.11 | 65.98 | 1,662,945 | +0.43(+0.66%) |
Aug 27, 2015 | 64.94 | 65.57 | 64.25 | 65.55 | 2,441,485 | +1.10(+1.70%) |
Aug 26, 2015 | 62.92 | 64.52 | 62.09 | 64.45 | 4,740,966 | +3.10(+5.05%) |
Aug 25, 2015 | 63.29 | 63.59 | 61.29 | 61.36 | 4,578,803 | -0.12(-0.20%) |
Aug 24, 2015 | 60.12 | 63.60 | 58.95 | 61.48 | 5,592,588 | -2.43(-3.81%) |
Aug 21, 2015 | 63.83 | 64.82 | 63.48 | 63.91 | 4,657,740 | -0.62(-0.96%) |
Aug 20, 2015 | 65.68 | 65.68 | 64.45 | 64.53 | 3,029,522 | -1.76(-2.66%) |
Aug 19, 2015 | 66.33 | 66.87 | 65.84 | 66.29 | 2,125,456 | -0.43(-0.65%) |
Aug 18, 2015 | 67.21 | 67.21 | 66.58 | 66.72 | 1,164,542 | -0.29(-0.43%) |
Aug 17, 2015 | 65.77 | 67.27 | 65.63 | 67.01 | 1,409,075 | +1.00(+1.52%) |
Aug 14, 2015 | 66.37 | 66.51 | 65.63 | 66.00 | 1,471,689 | -0.41(-0.62%) |
Aug 13, 2015 | 65.97 | 66.83 | 65.78 | 66.42 | 1,668,906 | +0.03(+0.04%) |
Aug 12, 2015 | 65.34 | 66.51 | 64.54 | 66.39 | 3,002,294 | +0.12(+0.18%) |
Aug 11, 2015 | 66.17 | 66.60 | 65.85 | 66.27 | 2,097,502 | -0.38(-0.57%) |
Aug 10, 2015 | 66.28 | 66.79 | 66.01 | 66.65 | 1,946,710 | +1.08(+1.65%) |
Aug 07, 2015 | 65.16 | 65.66 | 64.37 | 65.56 | 2,930,403 | +0.40(+0.62%) |
Aug 06, 2015 | 65.20 | 65.30 | 64.37 | 65.16 | 4,117,382 | +0.21(+0.33%) |
Aug 05, 2015 | 67.13 | 67.43 | 64.71 | 64.95 | 4,526,782 | -1.40(-2.10%) |
Aug 04, 2015 | 66.69 | 66.69 | 66.03 | 66.34 | 2,026,758 | -0.32(-0.48%) |
Aug 03, 2015 | 66.29 | 66.98 | 66.09 | 66.67 | 2,519,181 | -0.04(-0.06%) |
Jul 31, 2015 | 67.84 | 67.87 | 66.04 | 66.70 | 3,743,439 | -0.03(-0.04%) |
Jul 30, 2015 | 69.82 | 69.94 | 66.28 | 66.73 | 7,092,291 | -4.01(-5.66%) |
Jul 29, 2015 | 68.71 | 71.08 | 68.70 | 70.74 | 3,720,335 | +2.21(+3.23%) |
Jul 28, 2015 | 68.15 | 69.49 | 68.01 | 68.52 | 2,865,597 | +0.63(+0.93%) |
Jul 27, 2015 | 67.56 | 68.35 | 66.99 | 67.89 | 2,588,616 | -0.11(-0.16%) |
Jul 24, 2015 | 68.71 | 68.72 | 67.35 | 68.00 | 2,990,631 | -0.55(-0.80%) |
Jul 23, 2015 | 70.66 | 70.66 | 68.02 | 68.55 | 3,549,713 | -2.12(-3.00%) |
Jul 22, 2015 | 70.31 | 70.89 | 70.04 | 70.67 | 1,743,734 | +0.30(+0.43%) |
Jul 21, 2015 | 71.76 | 71.76 | 70.18 | 70.37 | 2,472,192 | -1.13(-1.58%) |
Jul 20, 2015 | 71.42 | 71.89 | 71.36 | 71.50 | 1,388,984 | +0.12(+0.17%) |
Jul 17, 2015 | 70.74 | 71.91 | 70.74 | 71.38 | 1,867,602 | -0.51(-0.70%) |
Jul 16, 2015 | 71.35 | 72.35 | 71.35 | 71.88 | 1,912,091 | +0.82(+1.15%) |
Jul 15, 2015 | 70.86 | 71.67 | 70.64 | 71.07 | 1,782,146 | +0.09(+0.13%) |
Jul 14, 2015 | 70.37 | 71.34 | 70.37 | 70.97 | 1,320,991 | +0.26(+0.36%) |
Jul 13, 2015 | 70.52 | 71.08 | 70.29 | 70.72 | 1,911,566 | +0.93(+1.33%) |
Jul 10, 2015 | 69.11 | 69.99 | 68.52 | 69.79 | 1,542,300 | +1.64(+2.41%) |
Jul 09, 2015 | 69.10 | 69.50 | 68.14 | 68.14 | 1,740,827 | +0.20(+0.30%) |
Jul 08, 2015 | 68.60 | 68.85 | 67.89 | 67.94 | 2,194,710 | -1.36(-1.96%) |
Jul 07, 2015 | 68.26 | 69.38 | 67.39 | 69.30 | 3,013,091 | +1.04(+1.52%) |
Jul 06, 2015 | 68.03 | 68.69 | 67.83 | 68.26 | 1,850,699 | -0.45(-0.66%) |
Jul 02, 2015 | 68.95 | 68.71 | 68.71 | 68.71 | 1,335,120 | -0.17(-0.25%) |