Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 55.40 | 60.63 | 55.40 | 60.11 | 1,648,101 | +5.03(+9.13%) |
Sep 29, 2015 | 57.61 | 58.98 | 55.05 | 55.08 | 2,187,239 | -2.12(-3.71%) |
Sep 28, 2015 | 60.60 | 60.95 | 56.11 | 57.20 | 1,675,728 | -3.75(-6.15%) |
Sep 25, 2015 | 61.33 | 62.20 | 60.44 | 60.95 | 535,503 | -0.29(-0.47%) |
Sep 24, 2015 | 61.00 | 61.35 | 59.39 | 61.24 | 1,165,203 | +0.12(+0.20%) |
Sep 23, 2015 | 62.74 | 63.13 | 60.63 | 61.12 | 799,246 | -2.00(-3.17%) |
Sep 22, 2015 | 63.78 | 64.09 | 62.77 | 63.12 | 533,012 | -1.25(-1.94%) |
Sep 21, 2015 | 63.04 | 64.56 | 63.02 | 64.37 | 523,403 | +1.05(+1.66%) |
Sep 18, 2015 | 63.56 | 63.85 | 62.85 | 63.32 | 2,009,948 | -0.83(-1.29%) |
Sep 17, 2015 | 64.51 | 65.42 | 63.93 | 64.15 | 701,058 | -0.33(-0.51%) |
Sep 16, 2015 | 64.89 | 65.58 | 64.33 | 64.48 | 913,031 | -0.06(-0.09%) |
Sep 15, 2015 | 64.95 | 65.49 | 64.46 | 64.54 | 708,867 | -0.42(-0.65%) |
Sep 14, 2015 | 65.50 | 65.67 | 64.70 | 64.96 | 658,152 | -0.72(-1.10%) |
Sep 11, 2015 | 67.15 | 67.15 | 65.51 | 65.68 | 794,076 | -1.90(-2.81%) |
Sep 10, 2015 | 67.88 | 68.77 | 67.02 | 67.58 | 704,092 | -0.39(-0.57%) |
Sep 09, 2015 | 68.80 | 69.33 | 67.75 | 67.97 | 583,913 | -0.90(-1.31%) |
Sep 08, 2015 | 69.44 | 69.85 | 68.40 | 68.87 | 453,165 | -0.36(-0.52%) |
Sep 04, 2015 | 69.21 | 69.23 | 69.23 | 69.23 | 529,300 | -0.96(-1.37%) |
Sep 03, 2015 | 70.88 | 71.75 | 69.59 | 70.19 | 476,882 | -0.20(-0.28%) |
Sep 02, 2015 | 69.71 | 71.75 | 68.30 | 70.39 | 999,509 | +1.03(+1.49%) |
Sep 01, 2015 | 69.51 | 69.92 | 68.77 | 69.36 | 792,178 | -1.21(-1.71%) |
Aug 31, 2015 | 71.76 | 72.69 | 70.04 | 70.57 | 690,521 | -1.37(-1.90%) |
Aug 28, 2015 | 71.14 | 72.91 | 70.79 | 71.94 | 764,657 | +0.75(+1.05%) |
Aug 27, 2015 | 68.94 | 71.28 | 68.94 | 71.19 | 748,591 | +2.89(+4.23%) |
Aug 26, 2015 | 67.23 | 68.32 | 66.37 | 68.30 | 824,885 | +1.93(+2.91%) |
Aug 25, 2015 | 66.37 | 68.36 | 66.15 | 66.37 | 978,803 | +1.39(+2.14%) |
Aug 24, 2015 | 64.21 | 66.73 | 61.58 | 64.98 | 1,289,002 | -1.91(-2.86%) |
Aug 21, 2015 | 68.73 | 69.18 | 66.78 | 66.89 | 944,045 | -2.31(-3.34%) |
Aug 20, 2015 | 69.21 | 70.56 | 69.00 | 69.20 | 697,834 | -0.82(-1.17%) |
Aug 19, 2015 | 70.64 | 71.18 | 68.86 | 70.02 | 671,364 | -0.73(-1.03%) |
Aug 18, 2015 | 70.81 | 71.41 | 70.51 | 70.75 | 665,125 | -0.48(-0.67%) |
Aug 17, 2015 | 70.18 | 71.49 | 70.00 | 71.23 | 604,251 | +1.01(+1.44%) |
Aug 14, 2015 | 70.42 | 70.77 | 69.08 | 70.22 | 788,137 | +0.83(+1.20%) |
Aug 13, 2015 | 70.00 | 70.27 | 68.50 | 69.39 | 604,747 | -0.79(-1.13%) |
Aug 12, 2015 | 68.54 | 70.44 | 67.71 | 70.18 | 903,668 | +1.64(+2.39%) |
Aug 11, 2015 | 68.08 | 68.87 | 67.10 | 68.54 | 842,592 | +0.46(+0.68%) |
Aug 10, 2015 | 64.96 | 68.60 | 64.63 | 68.08 | 1,656,819 | +4.02(+6.28%) |
Aug 07, 2015 | 63.09 | 64.99 | 62.66 | 64.06 | 1,153,872 | +0.94(+1.49%) |
Aug 06, 2015 | 65.85 | 65.85 | 61.37 | 63.12 | 2,329,413 | -2.41(-3.68%) |
Aug 05, 2015 | 69.05 | 69.94 | 65.50 | 65.53 | 1,547,457 | -4.08(-5.86%) |
Aug 04, 2015 | 69.29 | 70.10 | 68.66 | 69.61 | 510,207 | +0.33(+0.48%) |
Aug 03, 2015 | 70.00 | 70.37 | 68.87 | 69.28 | 585,650 | -1.12(-1.59%) |
Jul 31, 2015 | 71.50 | 71.91 | 70.22 | 70.40 | 437,566 | -1.29(-1.80%) |
Jul 30, 2015 | 72.71 | 72.83 | 71.21 | 71.69 | 661,133 | -1.24(-1.70%) |
Jul 29, 2015 | 71.10 | 73.21 | 70.53 | 72.93 | 846,814 | +1.77(+2.49%) |
Jul 28, 2015 | 68.93 | 71.16 | 68.61 | 71.16 | 788,534 | +2.11(+3.06%) |
Jul 27, 2015 | 68.60 | 70.31 | 68.10 | 69.05 | 764,736 | +0.14(+0.20%) |
Jul 24, 2015 | 67.90 | 69.34 | 67.73 | 68.91 | 760,664 | +1.09(+1.61%) |
Jul 23, 2015 | 67.45 | 68.54 | 67.45 | 67.82 | 809,249 | +0.53(+0.79%) |
Jul 22, 2015 | 69.29 | 69.59 | 66.55 | 67.29 | 1,082,413 | -2.17(-3.12%) |
Jul 21, 2015 | 70.45 | 71.17 | 68.87 | 69.46 | 865,475 | -1.07(-1.52%) |
Jul 20, 2015 | 71.00 | 71.00 | 69.49 | 70.53 | 1,229,612 | -0.55(-0.77%) |
Jul 17, 2015 | 71.10 | 72.73 | 70.37 | 71.08 | 914,435 | +0.07(+0.10%) |
Jul 16, 2015 | 72.25 | 72.55 | 70.37 | 71.01 | 1,119,147 | -1.21(-1.68%) |
Jul 15, 2015 | 74.46 | 74.48 | 72.15 | 72.22 | 647,286 | -2.19(-2.94%) |
Jul 14, 2015 | 73.67 | 74.72 | 73.31 | 74.41 | 876,343 | +0.35(+0.47%) |
Jul 13, 2015 | 74.67 | 75.13 | 73.62 | 74.06 | 437,080 | -0.31(-0.42%) |
Jul 10, 2015 | 74.19 | 74.57 | 73.54 | 74.37 | 268,336 | +0.80(+1.09%) |
Jul 09, 2015 | 73.99 | 74.90 | 73.46 | 73.57 | 340,938 | -0.03(-0.04%) |
Jul 08, 2015 | 75.32 | 76.04 | 73.50 | 73.60 | 445,009 | -2.03(-2.68%) |
Jul 07, 2015 | 73.11 | 75.90 | 72.65 | 75.63 | 723,201 | +2.53(+3.46%) |
Jul 06, 2015 | 73.94 | 74.12 | 72.77 | 73.10 | 694,288 | -0.41(-0.56%) |
Jul 02, 2015 | 70.81 | 73.51 | 73.51 | 73.51 | 1,116,600 | +2.68(+3.78%) |