Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 59.72 | 60.12 | 58.55 | 59.09 | 2,738,856 | +0.08(+0.13%) |
Sep 29, 2015 | 59.19 | 60.28 | 58.65 | 59.02 | 3,635,051 | -0.01(-0.02%) |
Sep 28, 2015 | 60.74 | 60.98 | 58.38 | 59.03 | 3,426,596 | -1.83(-3.01%) |
Sep 25, 2015 | 62.88 | 62.88 | 60.47 | 60.86 | 2,473,968 | -1.47(-2.36%) |
Sep 24, 2015 | 62.40 | 62.51 | 61.44 | 62.32 | 2,777,223 | -0.47(-0.74%) |
Sep 23, 2015 | 62.71 | 63.24 | 62.38 | 62.79 | 2,292,365 | +0.41(+0.66%) |
Sep 22, 2015 | 62.90 | 62.90 | 61.57 | 62.38 | 3,194,500 | -1.15(-1.81%) |
Sep 21, 2015 | 64.48 | 64.97 | 63.38 | 63.53 | 2,699,559 | -0.48(-0.75%) |
Sep 18, 2015 | 64.25 | 64.62 | 63.79 | 64.01 | 3,538,457 | -0.87(-1.34%) |
Sep 17, 2015 | 65.45 | 65.65 | 64.68 | 64.88 | 2,746,089 | -0.45(-0.69%) |
Sep 16, 2015 | 65.15 | 65.49 | 64.77 | 65.33 | 2,901,716 | +0.21(+0.33%) |
Sep 15, 2015 | 64.66 | 65.35 | 64.42 | 65.12 | 2,476,655 | +0.59(+0.91%) |
Sep 14, 2015 | 65.13 | 65.23 | 64.30 | 64.53 | 2,552,701 | -0.54(-0.82%) |
Sep 11, 2015 | 63.37 | 65.09 | 63.16 | 65.06 | 4,016,210 | +1.53(+2.41%) |
Sep 10, 2015 | 62.13 | 63.78 | 61.87 | 63.53 | 3,420,148 | +1.35(+2.18%) |
Sep 09, 2015 | 63.58 | 63.73 | 62.01 | 62.18 | 3,107,677 | -0.77(-1.23%) |
Sep 08, 2015 | 62.66 | 63.01 | 62.04 | 62.95 | 2,631,663 | +1.30(+2.11%) |
Sep 04, 2015 | 61.22 | 61.65 | 61.65 | 61.65 | 2,726,882 | -0.46(-0.74%) |
Sep 03, 2015 | 62.80 | 63.19 | 61.88 | 62.11 | 2,109,800 | -0.38(-0.61%) |
Sep 02, 2015 | 62.17 | 62.57 | 61.65 | 62.49 | 2,735,716 | +1.09(+1.77%) |
Sep 01, 2015 | 61.58 | 62.32 | 60.99 | 61.41 | 4,075,627 | -1.56(-2.48%) |
Aug 31, 2015 | 63.69 | 64.43 | 62.82 | 62.97 | 2,485,852 | -0.86(-1.34%) |
Aug 28, 2015 | 63.95 | 63.96 | 63.44 | 63.83 | 3,392,998 | -0.23(-0.36%) |
Aug 27, 2015 | 64.41 | 65.26 | 62.98 | 64.05 | 6,071,189 | +0.11(+0.17%) |
Aug 26, 2015 | 62.17 | 64.04 | 61.07 | 63.95 | 6,081,446 | +3.16(+5.20%) |
Aug 25, 2015 | 61.84 | 62.62 | 60.73 | 60.79 | 7,119,118 | +0.34(+0.56%) |
Aug 24, 2015 | 58.67 | 61.54 | 57.22 | 60.45 | 8,666,070 | -1.24(-2.01%) |
Aug 21, 2015 | 62.55 | 63.08 | 61.66 | 61.69 | 3,963,574 | -1.27(-2.02%) |
Aug 20, 2015 | 64.66 | 65.09 | 62.91 | 62.96 | 3,324,092 | -2.30(-3.53%) |
Aug 19, 2015 | 64.31 | 65.75 | 64.11 | 65.26 | 3,231,229 | +0.36(+0.55%) |
Aug 18, 2015 | 64.44 | 65.00 | 64.32 | 64.90 | 2,042,573 | +0.35(+0.55%) |
Aug 17, 2015 | 64.08 | 64.64 | 63.46 | 64.55 | 2,374,470 | +0.05(+0.08%) |
Aug 14, 2015 | 64.27 | 64.65 | 64.12 | 64.50 | 2,555,039 | +0.05(+0.08%) |
Aug 13, 2015 | 65.13 | 65.24 | 64.42 | 64.44 | 2,053,932 | -0.65(-1.00%) |
Aug 12, 2015 | 65.06 | 65.21 | 64.28 | 65.10 | 2,890,156 | -0.64(-0.98%) |
Aug 11, 2015 | 65.26 | 65.88 | 65.06 | 65.74 | 2,534,270 | +0.12(+0.19%) |
Aug 10, 2015 | 65.56 | 66.14 | 65.53 | 65.62 | 2,141,057 | +0.50(+0.76%) |
Aug 07, 2015 | 65.06 | 65.15 | 64.30 | 65.12 | 2,777,304 | +0.23(+0.35%) |
Aug 06, 2015 | 66.14 | 66.27 | 64.77 | 64.89 | 2,663,330 | -1.14(-1.73%) |
Aug 05, 2015 | 66.21 | 66.24 | 65.57 | 66.03 | 2,326,372 | +0.40(+0.61%) |
Aug 04, 2015 | 65.95 | 66.31 | 65.48 | 65.63 | 3,100,138 | -0.05(-0.08%) |
Aug 03, 2015 | 64.72 | 65.92 | 64.72 | 65.68 | 3,400,750 | +0.64(+0.99%) |
Jul 31, 2015 | 63.77 | 65.21 | 63.65 | 65.04 | 5,905,072 | +1.26(+1.97%) |
Jul 30, 2015 | 64.69 | 66.18 | 61.27 | 63.79 | 9,972,076 | -0.77(-1.20%) |
Jul 29, 2015 | 64.18 | 64.62 | 63.85 | 64.56 | 4,064,180 | +0.51(+0.80%) |
Jul 28, 2015 | 63.06 | 64.12 | 62.83 | 64.05 | 2,857,912 | +1.06(+1.69%) |
Jul 27, 2015 | 63.52 | 63.65 | 62.86 | 62.98 | 3,585,487 | -0.77(-1.20%) |
Jul 24, 2015 | 64.31 | 64.39 | 63.56 | 63.75 | 2,917,246 | -0.75(-1.16%) |
Jul 23, 2015 | 66.52 | 66.66 | 64.32 | 64.50 | 4,002,753 | -1.95(-2.94%) |
Jul 22, 2015 | 65.89 | 66.50 | 65.88 | 66.45 | 2,296,192 | +0.48(+0.73%) |
Jul 21, 2015 | 66.25 | 66.53 | 65.62 | 65.97 | 1,993,992 | -0.30(-0.45%) |
Jul 20, 2015 | 66.37 | 66.62 | 66.18 | 66.27 | 1,538,367 | -0.14(-0.21%) |
Jul 17, 2015 | 66.70 | 66.87 | 66.18 | 66.40 | 2,504,355 | -0.20(-0.30%) |
Jul 16, 2015 | 66.76 | 66.77 | 66.20 | 66.60 | 1,944,574 | +0.32(+0.48%) |
Jul 15, 2015 | 65.91 | 66.57 | 65.65 | 66.28 | 2,905,666 | +0.33(+0.50%) |
Jul 14, 2015 | 65.64 | 66.26 | 65.33 | 65.95 | 3,993,769 | +0.04(+0.06%) |
Jul 13, 2015 | 65.92 | 66.09 | 65.39 | 65.91 | 1,798,094 | +0.49(+0.75%) |
Jul 10, 2015 | 65.08 | 65.59 | 64.95 | 65.42 | 1,903,974 | +1.01(+1.57%) |
Jul 09, 2015 | 64.79 | 64.98 | 64.15 | 64.41 | 3,213,729 | +0.58(+0.91%) |
Jul 08, 2015 | 64.67 | 65.20 | 63.75 | 63.83 | 3,393,244 | -1.22(-1.88%) |
Jul 07, 2015 | 64.87 | 65.33 | 64.14 | 65.06 | 3,021,802 | +0.35(+0.54%) |
Jul 06, 2015 | 64.05 | 64.97 | 64.01 | 64.71 | 3,500,652 | +0.03(+0.05%) |
Jul 02, 2015 | 65.25 | 64.67 | 64.67 | 64.67 | 2,034,023 | -0.34(-0.53%) |