Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 64.61 | 64.88 | 64.10 | 64.82 | 5,617,445 | +0.90(+1.41%) |
Sep 29, 2015 | 64.10 | 64.28 | 63.54 | 63.92 | 6,041,270 | -0.21(-0.33%) |
Sep 28, 2015 | 65.11 | 65.32 | 64.06 | 64.13 | 6,740,930 | -1.54(-2.34%) |
Sep 25, 2015 | 65.93 | 66.17 | 65.34 | 65.67 | 5,120,898 | +0.36(+0.55%) |
Sep 24, 2015 | 65.58 | 65.61 | 64.58 | 65.31 | 6,985,935 | -0.82(-1.24%) |
Sep 23, 2015 | 66.03 | 66.42 | 65.70 | 66.14 | 3,640,329 | -0.07(-0.11%) |
Sep 22, 2015 | 66.12 | 66.26 | 65.58 | 66.21 | 5,771,790 | -0.90(-1.34%) |
Sep 21, 2015 | 66.83 | 67.61 | 66.73 | 67.11 | 3,735,217 | +0.69(+1.04%) |
Sep 18, 2015 | 66.50 | 67.15 | 66.21 | 66.42 | 14,183,472 | -0.97(-1.44%) |
Sep 17, 2015 | 67.74 | 68.56 | 67.13 | 67.39 | 4,782,144 | -0.23(-0.34%) |
Sep 16, 2015 | 66.86 | 67.78 | 66.80 | 67.61 | 4,795,059 | +0.72(+1.07%) |
Sep 15, 2015 | 65.99 | 67.11 | 65.79 | 66.90 | 6,259,506 | +1.19(+1.81%) |
Sep 14, 2015 | 65.72 | 66.02 | 65.39 | 65.71 | 5,091,255 | -0.31(-0.48%) |
Sep 11, 2015 | 65.65 | 66.05 | 65.40 | 66.02 | 4,396,078 | +0.17(+0.25%) |
Sep 10, 2015 | 65.72 | 66.34 | 65.57 | 65.86 | 5,448,609 | +0.17(+0.25%) |
Sep 09, 2015 | 66.53 | 66.90 | 65.57 | 65.69 | 5,671,885 | -0.32(-0.49%) |
Sep 08, 2015 | 66.09 | 66.22 | 65.52 | 66.01 | 6,914,315 | +1.23(+1.90%) |
Sep 04, 2015 | 64.95 | 64.78 | 64.78 | 64.78 | 5,826,682 | -1.03(-1.57%) |
Sep 03, 2015 | 65.92 | 66.68 | 65.63 | 65.81 | 5,469,622 | +0.28(+0.43%) |
Sep 02, 2015 | 65.50 | 65.77 | 64.68 | 65.53 | 6,763,483 | +0.82(+1.27%) |
Sep 01, 2015 | 65.45 | 65.90 | 64.36 | 64.71 | 6,975,859 | -2.38(-3.55%) |
Aug 31, 2015 | 66.69 | 67.56 | 66.43 | 67.09 | 5,213,946 | +0.06(+0.09%) |
Aug 28, 2015 | 66.74 | 67.17 | 66.40 | 67.03 | 5,625,222 | -0.20(-0.30%) |
Aug 27, 2015 | 66.35 | 67.49 | 66.04 | 67.23 | 8,033,440 | +1.09(+1.65%) |
Aug 26, 2015 | 65.93 | 66.37 | 64.67 | 66.14 | 7,437,592 | +1.85(+2.87%) |
Aug 25, 2015 | 66.70 | 66.94 | 64.08 | 64.29 | 8,895,777 | -0.99(-1.51%) |
Aug 24, 2015 | 64.15 | 66.53 | 62.71 | 65.28 | 14,721,236 | -2.08(-3.09%) |
Aug 21, 2015 | 68.31 | 68.75 | 67.36 | 67.36 | 9,701,193 | -1.51(-2.20%) |
Aug 20, 2015 | 70.05 | 70.36 | 68.85 | 68.87 | 8,280,055 | -1.91(-2.71%) |
Aug 19, 2015 | 70.76 | 71.41 | 70.32 | 70.79 | 6,077,605 | -0.25(-0.36%) |
Aug 18, 2015 | 70.88 | 71.20 | 70.57 | 71.04 | 5,098,370 | +0.21(+0.30%) |
Aug 17, 2015 | 70.30 | 70.98 | 70.18 | 70.83 | 5,231,442 | +0.08(+0.11%) |
Aug 14, 2015 | 70.40 | 71.12 | 70.32 | 70.75 | 6,160,480 | +0.13(+0.19%) |
Aug 13, 2015 | 70.83 | 70.81 | 70.29 | 70.62 | 5,565,617 | -0.21(-0.30%) |
Aug 12, 2015 | 70.59 | 70.91 | 69.78 | 70.83 | 7,998,456 | -0.30(-0.42%) |
Aug 11, 2015 | 70.33 | 71.40 | 70.18 | 71.13 | 9,731,286 | +0.07(+0.10%) |
Aug 10, 2015 | 69.69 | 71.17 | 69.52 | 71.06 | 14,419,102 | +1.35(+1.93%) |
Aug 07, 2015 | 65.58 | 70.15 | 65.01 | 69.71 | 27,090,580 | +4.13(+6.29%) |
Aug 06, 2015 | 66.15 | 66.28 | 65.33 | 65.58 | 5,171,264 | -0.52(-0.78%) |
Aug 05, 2015 | 66.77 | 66.88 | 66.10 | 66.10 | 6,360,514 | -0.11(-0.17%) |
Aug 04, 2015 | 66.26 | 66.60 | 66.14 | 66.21 | 4,730,327 | -0.23(-0.34%) |
Aug 03, 2015 | 66.34 | 66.60 | 65.96 | 66.44 | 5,900,183 | -0.07(-0.11%) |
Jul 31, 2015 | 66.80 | 67.04 | 66.45 | 66.51 | 7,255,655 | -0.05(-0.08%) |
Jul 30, 2015 | 66.28 | 66.64 | 66.14 | 66.56 | 5,451,470 | +0.37(+0.55%) |
Jul 29, 2015 | 65.68 | 66.47 | 65.52 | 66.20 | 5,253,700 | +0.52(+0.79%) |
Jul 28, 2015 | 65.69 | 66.08 | 65.03 | 65.68 | 6,308,572 | +0.17(+0.25%) |
Jul 27, 2015 | 65.97 | 66.08 | 64.97 | 65.51 | 11,277,133 | -0.86(-1.29%) |
Jul 24, 2015 | 67.03 | 67.46 | 66.18 | 66.37 | 9,880,280 | -0.97(-1.44%) |
Jul 23, 2015 | 67.95 | 68.16 | 66.57 | 67.34 | 14,016,091 | -1.73(-2.51%) |
Jul 22, 2015 | 68.91 | 69.25 | 68.73 | 69.07 | 5,022,767 | +0.03(+0.05%) |
Jul 21, 2015 | 69.26 | 69.44 | 68.60 | 69.04 | 4,544,934 | -0.31(-0.44%) |
Jul 20, 2015 | 69.26 | 69.63 | 69.24 | 69.34 | 4,063,051 | +0.07(+0.10%) |
Jul 17, 2015 | 68.86 | 69.30 | 68.78 | 69.27 | 3,527,246 | +0.26(+0.38%) |
Jul 16, 2015 | 69.08 | 69.22 | 68.79 | 69.01 | 4,683,431 | +0.33(+0.48%) |
Jul 15, 2015 | 69.09 | 69.40 | 68.49 | 68.68 | 4,513,658 | -0.38(-0.54%) |
Jul 14, 2015 | 68.73 | 69.20 | 68.39 | 69.06 | 4,465,543 | +0.38(+0.56%) |
Jul 13, 2015 | 68.18 | 68.74 | 68.01 | 68.67 | 4,205,231 | +1.07(+1.58%) |
Jul 10, 2015 | 67.60 | 67.76 | 67.25 | 67.60 | 3,471,893 | +0.85(+1.27%) |
Jul 09, 2015 | 67.01 | 67.73 | 66.71 | 66.76 | 4,498,609 | +0.36(+0.54%) |
Jul 08, 2015 | 67.24 | 67.51 | 66.24 | 66.40 | 6,340,778 | -1.42(-2.09%) |
Jul 07, 2015 | 67.82 | 68.03 | 66.82 | 67.81 | 8,214,157 | -0.03(-0.05%) |
Jul 06, 2015 | 67.81 | 68.08 | 67.63 | 67.85 | 6,546,636 | -0.54(-0.79%) |
Jul 02, 2015 | 68.81 | 68.39 | 68.39 | 68.39 | 5,234,888 | -0.17(-0.24%) |