Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 65.52 | 66.56 | 65.21 | 66.44 | 2,441,007 | +1.72(+2.65%) |
Sep 29, 2015 | 65.71 | 66.06 | 64.29 | 64.73 | 2,296,111 | -0.45(-0.69%) |
Sep 28, 2015 | 67.62 | 67.89 | 64.68 | 65.18 | 2,673,812 | -2.97(-4.36%) |
Sep 25, 2015 | 68.62 | 69.47 | 67.64 | 68.15 | 2,855,403 | +0.67(+0.99%) |
Sep 24, 2015 | 67.53 | 67.95 | 66.37 | 67.48 | 2,154,908 | -0.64(-0.94%) |
Sep 23, 2015 | 67.52 | 68.44 | 67.27 | 68.12 | 2,918,349 | +0.76(+1.12%) |
Sep 22, 2015 | 68.21 | 68.92 | 66.91 | 67.37 | 2,459,928 | -1.85(-2.68%) |
Sep 21, 2015 | 69.05 | 70.23 | 68.71 | 69.22 | 2,119,049 | +0.50(+0.73%) |
Sep 18, 2015 | 68.99 | 69.85 | 68.41 | 68.72 | 3,571,886 | -0.97(-1.39%) |
Sep 17, 2015 | 68.87 | 70.60 | 68.52 | 69.69 | 2,308,332 | +0.77(+1.11%) |
Sep 16, 2015 | 68.37 | 69.06 | 67.76 | 68.93 | 2,227,115 | +0.88(+1.30%) |
Sep 15, 2015 | 67.07 | 68.32 | 66.99 | 68.04 | 1,762,964 | +1.01(+1.51%) |
Sep 14, 2015 | 67.53 | 67.72 | 66.82 | 67.03 | 1,715,965 | -0.55(-0.81%) |
Sep 11, 2015 | 66.92 | 67.64 | 66.52 | 67.58 | 1,714,588 | +0.17(+0.25%) |
Sep 10, 2015 | 66.24 | 68.09 | 66.24 | 67.42 | 2,126,112 | +0.94(+1.42%) |
Sep 09, 2015 | 68.20 | 68.82 | 66.27 | 66.47 | 2,403,805 | -0.71(-1.05%) |
Sep 08, 2015 | 66.25 | 67.29 | 65.71 | 67.18 | 3,268,718 | +2.09(+3.21%) |
Sep 04, 2015 | 63.59 | 65.09 | 65.09 | 65.09 | 3,671,741 | +0.57(+0.88%) |
Sep 03, 2015 | 64.03 | 65.22 | 63.78 | 64.52 | 3,550,690 | +1.10(+1.73%) |
Sep 02, 2015 | 63.19 | 63.87 | 62.74 | 63.42 | 3,879,599 | +1.22(+1.95%) |
Sep 01, 2015 | 63.15 | 64.47 | 61.82 | 62.21 | 5,139,125 | -2.67(-4.11%) |
Aug 31, 2015 | 65.81 | 66.59 | 64.71 | 64.88 | 3,109,391 | -1.73(-2.59%) |
Aug 28, 2015 | 65.34 | 67.15 | 65.23 | 66.60 | 3,036,892 | +0.74(+1.12%) |
Aug 27, 2015 | 65.86 | 66.34 | 64.24 | 65.87 | 2,979,466 | +0.80(+1.24%) |
Aug 26, 2015 | 64.24 | 65.20 | 62.43 | 65.06 | 4,427,731 | +2.75(+4.41%) |
Aug 25, 2015 | 64.63 | 65.00 | 62.25 | 62.32 | 5,892,093 | -0.16(-0.25%) |
Aug 24, 2015 | 59.09 | 64.18 | 58.32 | 62.47 | 6,736,081 | -1.79(-2.79%) |
Aug 21, 2015 | 64.00 | 65.94 | 62.78 | 64.27 | 5,502,770 | -2.14(-3.22%) |
Aug 20, 2015 | 69.53 | 70.11 | 66.31 | 66.41 | 5,136,129 | -3.82(-5.45%) |
Aug 19, 2015 | 72.13 | 72.30 | 70.03 | 70.23 | 3,239,190 | -2.20(-3.03%) |
Aug 18, 2015 | 72.68 | 73.06 | 71.77 | 72.43 | 2,871,306 | +0.15(+0.20%) |
Aug 17, 2015 | 71.44 | 72.48 | 70.85 | 72.28 | 2,700,923 | +0.86(+1.21%) |
Aug 14, 2015 | 72.01 | 72.33 | 71.32 | 71.42 | 2,224,347 | -0.55(-0.76%) |
Aug 13, 2015 | 72.13 | 72.69 | 71.62 | 71.97 | 2,029,852 | -0.33(-0.46%) |
Aug 12, 2015 | 71.78 | 72.51 | 70.32 | 72.30 | 2,955,700 | -0.10(-0.14%) |
Aug 11, 2015 | 72.07 | 72.46 | 71.46 | 72.40 | 2,507,977 | -0.15(-0.20%) |
Aug 10, 2015 | 72.77 | 73.39 | 72.28 | 72.54 | 2,905,898 | +0.60(+0.83%) |
Aug 07, 2015 | 72.34 | 72.52 | 71.02 | 71.95 | 3,141,647 | -0.64(-0.88%) |
Aug 06, 2015 | 73.56 | 74.19 | 72.08 | 72.58 | 4,682,048 | -1.13(-1.53%) |
Aug 05, 2015 | 70.98 | 74.30 | 70.86 | 73.71 | 5,947,337 | +3.30(+4.68%) |
Aug 04, 2015 | 69.34 | 70.55 | 69.34 | 70.42 | 2,800,557 | +0.81(+1.17%) |
Aug 03, 2015 | 69.91 | 70.53 | 68.79 | 69.60 | 3,925,399 | -0.57(-0.81%) |
Jul 31, 2015 | 69.66 | 71.33 | 69.14 | 70.17 | 5,811,577 | -0.74(-1.04%) |
Jul 30, 2015 | 70.62 | 71.25 | 69.66 | 70.91 | 3,860,290 | +0.12(+0.17%) |
Jul 29, 2015 | 70.52 | 71.10 | 69.72 | 70.79 | 2,728,213 | +0.37(+0.53%) |
Jul 28, 2015 | 70.63 | 71.09 | 69.78 | 70.42 | 3,450,215 | +0.57(+0.81%) |
Jul 27, 2015 | 71.03 | 71.44 | 69.59 | 69.85 | 3,489,873 | -1.05(-1.48%) |
Jul 24, 2015 | 70.43 | 71.11 | 69.87 | 70.90 | 4,370,157 | +0.47(+0.67%) |
Jul 23, 2015 | 71.91 | 72.16 | 70.38 | 70.43 | 3,603,120 | -1.09(-1.52%) |
Jul 22, 2015 | 72.22 | 72.42 | 70.50 | 71.52 | 5,347,656 | -0.75(-1.03%) |
Jul 21, 2015 | 73.59 | 73.65 | 71.93 | 72.26 | 2,501,869 | -1.09(-1.48%) |
Jul 20, 2015 | 73.05 | 73.48 | 72.19 | 73.35 | 2,756,393 | +1.29(+1.80%) |
Jul 17, 2015 | 71.54 | 72.13 | 71.00 | 72.05 | 3,818,772 | +0.49(+0.69%) |
Jul 16, 2015 | 71.40 | 71.82 | 71.01 | 71.56 | 4,505,022 | +0.46(+0.65%) |
Jul 15, 2015 | 71.12 | 71.58 | 70.94 | 71.10 | 4,826,611 | +0.25(+0.35%) |
Jul 14, 2015 | 72.14 | 72.18 | 70.64 | 70.86 | 6,383,301 | -1.27(-1.75%) |
Jul 13, 2015 | 71.01 | 72.43 | 71.01 | 72.12 | 3,683,711 | +1.44(+2.04%) |
Jul 10, 2015 | 69.88 | 71.10 | 69.45 | 70.68 | 3,914,302 | +1.54(+2.23%) |
Jul 09, 2015 | 68.54 | 69.57 | 68.34 | 69.14 | 4,486,374 | +1.47(+2.17%) |
Jul 08, 2015 | 68.24 | 68.59 | 67.49 | 67.67 | 4,594,653 | -0.87(-1.27%) |
Jul 07, 2015 | 67.73 | 68.60 | 66.66 | 68.54 | 4,991,559 | +1.84(+2.76%) |
Jul 06, 2015 | 65.85 | 66.98 | 65.83 | 66.70 | 3,653,506 | +0.21(+0.31%) |
Jul 02, 2015 | 67.16 | 66.49 | 66.49 | 66.49 | 1,690,469 | -0.19(-0.29%) |