Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 55.96 | 57.61 | 55.95 | 57.45 | 2,931,814 | +2.17(+3.93%) |
Sep 29, 2015 | 54.57 | 55.85 | 54.22 | 55.28 | 3,563,836 | +0.96(+1.76%) |
Sep 28, 2015 | 55.17 | 55.56 | 54.32 | 54.32 | 2,743,933 | -1.15(-2.08%) |
Sep 25, 2015 | 56.89 | 57.32 | 55.02 | 55.47 | 3,805,806 | -0.27(-0.49%) |
Sep 24, 2015 | 55.48 | 56.19 | 53.82 | 55.75 | 4,954,376 | -0.26(-0.47%) |
Sep 23, 2015 | 57.64 | 57.88 | 55.95 | 56.01 | 3,769,926 | -1.71(-2.97%) |
Sep 22, 2015 | 58.75 | 58.95 | 57.31 | 57.73 | 4,602,008 | -2.14(-3.57%) |
Sep 21, 2015 | 62.90 | 62.90 | 59.30 | 59.86 | 4,095,890 | -2.77(-4.42%) |
Sep 18, 2015 | 62.96 | 63.72 | 62.38 | 62.63 | 2,246,321 | -1.25(-1.95%) |
Sep 17, 2015 | 65.20 | 65.20 | 63.71 | 63.88 | 1,978,901 | -1.86(-2.84%) |
Sep 16, 2015 | 65.07 | 65.89 | 64.72 | 65.75 | 1,293,043 | +0.65(+1.00%) |
Sep 15, 2015 | 64.14 | 65.35 | 63.47 | 65.09 | 1,664,936 | +1.34(+2.10%) |
Sep 14, 2015 | 63.47 | 63.92 | 63.20 | 63.76 | 2,063,238 | +0.59(+0.93%) |
Sep 11, 2015 | 62.37 | 63.23 | 61.82 | 63.17 | 1,732,668 | -0.06(-0.10%) |
Sep 10, 2015 | 62.04 | 64.14 | 61.93 | 63.23 | 2,035,772 | +1.15(+1.86%) |
Sep 09, 2015 | 64.23 | 64.83 | 61.95 | 62.08 | 2,176,634 | -1.79(-2.81%) |
Sep 08, 2015 | 62.61 | 64.14 | 62.61 | 63.87 | 2,081,827 | +2.53(+4.13%) |
Sep 04, 2015 | 61.79 | 61.34 | 61.34 | 61.34 | 2,138,456 | -1.49(-2.38%) |
Sep 03, 2015 | 63.06 | 63.73 | 62.42 | 62.83 | 1,806,919 | +0.57(+0.91%) |
Sep 02, 2015 | 62.15 | 62.29 | 60.98 | 62.27 | 1,380,442 | +1.35(+2.21%) |
Sep 01, 2015 | 62.03 | 63.07 | 60.57 | 60.92 | 2,270,229 | -2.81(-4.41%) |
Aug 31, 2015 | 63.58 | 64.29 | 62.96 | 63.73 | 1,349,793 | -0.13(-0.21%) |
Aug 28, 2015 | 63.70 | 64.78 | 63.31 | 63.86 | 1,832,290 | -0.17(-0.26%) |
Aug 27, 2015 | 62.67 | 64.44 | 62.35 | 64.03 | 3,501,484 | +2.07(+3.34%) |
Aug 26, 2015 | 61.10 | 62.09 | 59.39 | 61.96 | 3,147,444 | +2.93(+4.97%) |
Aug 25, 2015 | 61.52 | 62.12 | 59.02 | 59.02 | 4,000,981 | +0.07(+0.12%) |
Aug 24, 2015 | 58.10 | 61.89 | 55.64 | 58.95 | 3,667,034 | -2.13(-3.48%) |
Aug 21, 2015 | 61.52 | 62.95 | 61.04 | 61.08 | 3,329,457 | -1.11(-1.79%) |
Aug 20, 2015 | 62.82 | 62.99 | 62.03 | 62.20 | 2,953,747 | -1.22(-1.92%) |
Aug 19, 2015 | 63.27 | 64.27 | 62.58 | 63.41 | 2,178,741 | +0.12(+0.19%) |
Aug 18, 2015 | 65.30 | 65.44 | 63.09 | 63.29 | 2,250,992 | -1.86(-2.85%) |
Aug 17, 2015 | 63.59 | 65.27 | 63.23 | 65.15 | 2,262,734 | +1.47(+2.31%) |
Aug 14, 2015 | 62.96 | 64.41 | 62.01 | 63.68 | 4,410,882 | +0.61(+0.97%) |
Aug 13, 2015 | 63.71 | 64.28 | 62.99 | 63.06 | 2,179,837 | -0.53(-0.83%) |
Aug 12, 2015 | 63.01 | 63.98 | 62.01 | 63.59 | 2,849,390 | -0.34(-0.53%) |
Aug 11, 2015 | 65.02 | 65.19 | 63.82 | 63.93 | 2,324,602 | -1.64(-2.50%) |
Aug 10, 2015 | 64.23 | 65.84 | 63.87 | 65.57 | 2,365,647 | +2.15(+3.38%) |
Aug 07, 2015 | 63.18 | 63.43 | 62.50 | 63.42 | 2,016,446 | -0.09(-0.14%) |
Aug 06, 2015 | 65.17 | 65.17 | 63.31 | 63.51 | 2,228,761 | -1.34(-2.07%) |
Aug 05, 2015 | 64.31 | 65.31 | 64.18 | 64.85 | 2,528,294 | +0.84(+1.31%) |
Aug 04, 2015 | 65.19 | 66.44 | 63.82 | 64.01 | 4,003,452 | -2.32(-3.50%) |
Aug 03, 2015 | 67.18 | 67.33 | 65.97 | 66.33 | 3,022,379 | -0.99(-1.47%) |
Jul 31, 2015 | 69.15 | 69.87 | 67.02 | 67.32 | 2,870,487 | -1.49(-2.16%) |
Jul 30, 2015 | 68.69 | 70.82 | 68.61 | 68.81 | 3,875,399 | +0.79(+1.16%) |
Jul 29, 2015 | 68.41 | 68.41 | 66.53 | 68.02 | 3,397,875 | -0.07(-0.10%) |
Jul 28, 2015 | 66.29 | 68.56 | 65.49 | 68.09 | 2,651,955 | +2.01(+3.05%) |
Jul 27, 2015 | 65.52 | 66.48 | 64.64 | 66.07 | 1,773,705 | +0.00(+0.00%) |
Jul 24, 2015 | 67.37 | 67.55 | 65.58 | 66.07 | 1,947,232 | -1.38(-2.04%) |
Jul 23, 2015 | 67.17 | 68.40 | 66.92 | 67.45 | 1,416,301 | +0.47(+0.71%) |
Jul 22, 2015 | 67.05 | 67.33 | 65.73 | 66.98 | 1,621,222 | -0.78(-1.15%) |
Jul 21, 2015 | 67.43 | 68.51 | 67.34 | 67.76 | 1,447,117 | +0.25(+0.38%) |
Jul 20, 2015 | 68.25 | 68.51 | 67.41 | 67.50 | 1,107,914 | -0.16(-0.23%) |
Jul 17, 2015 | 67.88 | 67.91 | 67.34 | 67.66 | 1,897,090 | -0.08(-0.12%) |
Jul 16, 2015 | 69.48 | 69.70 | 66.13 | 67.74 | 4,427,014 | -1.87(-2.69%) |
Jul 15, 2015 | 69.95 | 70.28 | 68.96 | 69.61 | 2,289,147 | -0.32(-0.45%) |
Jul 14, 2015 | 69.62 | 70.70 | 68.40 | 69.93 | 4,415,642 | +0.51(+0.73%) |
Jul 13, 2015 | 69.18 | 69.87 | 68.27 | 69.42 | 2,534,975 | +0.65(+0.94%) |
Jul 10, 2015 | 68.51 | 69.09 | 68.02 | 68.77 | 2,084,835 | +0.79(+1.16%) |
Jul 09, 2015 | 69.93 | 70.38 | 67.95 | 67.98 | 2,112,637 | -0.28(-0.41%) |
Jul 08, 2015 | 69.67 | 70.04 | 68.08 | 68.26 | 2,635,428 | -1.94(-2.76%) |
Jul 07, 2015 | 70.84 | 70.90 | 68.07 | 70.20 | 3,270,713 | -0.86(-1.21%) |
Jul 06, 2015 | 72.00 | 73.11 | 70.83 | 71.06 | 3,500,104 | -1.83(-2.51%) |
Jul 02, 2015 | 72.20 | 72.89 | 72.89 | 72.89 | 1,736,013 | +0.84(+1.17%) |