Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 65.01 | 65.27 | 64.49 | 65.22 | 5,583,463 | +0.91(+1.41%) |
Sep 29, 2015 | 64.49 | 64.67 | 63.92 | 64.31 | 6,004,724 | -0.21(-0.33%) |
Sep 28, 2015 | 65.51 | 65.72 | 64.45 | 64.52 | 6,700,152 | -1.55(-2.34%) |
Sep 25, 2015 | 66.33 | 66.57 | 65.74 | 66.07 | 5,089,920 | +0.36(+0.55%) |
Sep 24, 2015 | 65.97 | 66.01 | 64.97 | 65.71 | 6,943,675 | -0.83(-1.24%) |
Sep 23, 2015 | 66.43 | 66.83 | 66.10 | 66.54 | 3,618,308 | -0.07(-0.11%) |
Sep 22, 2015 | 66.52 | 66.66 | 65.98 | 66.61 | 5,736,875 | -0.91(-1.34%) |
Sep 21, 2015 | 67.23 | 68.02 | 67.14 | 67.51 | 3,712,622 | +0.70(+1.04%) |
Sep 18, 2015 | 66.91 | 67.56 | 66.62 | 66.82 | 14,097,671 | -0.98(-1.44%) |
Sep 17, 2015 | 68.15 | 68.97 | 67.54 | 67.80 | 4,753,215 | -0.23(-0.34%) |
Sep 16, 2015 | 67.27 | 68.19 | 67.21 | 68.02 | 4,766,052 | +0.72(+1.07%) |
Sep 15, 2015 | 66.39 | 67.52 | 66.19 | 67.30 | 6,221,640 | +1.20(+1.81%) |
Sep 14, 2015 | 66.12 | 66.42 | 65.79 | 66.11 | 5,060,456 | -0.32(-0.48%) |
Sep 11, 2015 | 66.05 | 66.45 | 65.79 | 66.42 | 4,369,485 | +0.17(+0.25%) |
Sep 10, 2015 | 66.12 | 66.74 | 65.97 | 66.26 | 5,415,648 | +0.17(+0.25%) |
Sep 09, 2015 | 66.93 | 67.31 | 65.97 | 66.09 | 5,637,574 | -0.33(-0.49%) |
Sep 08, 2015 | 66.49 | 66.63 | 65.92 | 66.41 | 6,872,488 | +1.24(+1.90%) |
Sep 04, 2015 | 65.35 | 65.17 | 65.17 | 65.17 | 5,791,435 | -1.04(-1.57%) |
Sep 03, 2015 | 66.32 | 67.08 | 66.03 | 66.21 | 5,436,534 | +0.28(+0.43%) |
Sep 02, 2015 | 65.90 | 66.17 | 65.08 | 65.93 | 6,722,569 | +0.83(+1.27%) |
Sep 01, 2015 | 65.85 | 66.30 | 64.75 | 65.10 | 6,933,660 | -2.39(-3.55%) |
Aug 31, 2015 | 67.09 | 67.97 | 66.84 | 67.50 | 5,182,405 | +0.06(+0.09%) |
Aug 28, 2015 | 67.14 | 67.58 | 66.80 | 67.44 | 5,591,193 | -0.20(-0.30%) |
Aug 27, 2015 | 66.76 | 67.90 | 66.44 | 67.64 | 7,984,843 | +1.10(+1.65%) |
Aug 26, 2015 | 66.33 | 66.78 | 65.07 | 66.54 | 7,392,600 | +1.86(+2.87%) |
Aug 25, 2015 | 67.10 | 67.35 | 64.47 | 64.68 | 8,841,964 | -0.99(-1.51%) |
Aug 24, 2015 | 64.54 | 66.93 | 63.09 | 65.68 | 14,632,182 | -2.09(-3.09%) |
Aug 21, 2015 | 68.73 | 69.16 | 67.77 | 67.77 | 9,642,507 | -1.52(-2.20%) |
Aug 20, 2015 | 70.48 | 70.79 | 69.27 | 69.29 | 8,229,966 | -1.93(-2.71%) |
Aug 19, 2015 | 71.19 | 71.84 | 70.74 | 71.22 | 6,040,840 | -0.26(-0.36%) |
Aug 18, 2015 | 71.31 | 71.63 | 71.00 | 71.47 | 5,067,528 | +0.21(+0.30%) |
Aug 17, 2015 | 70.73 | 71.41 | 70.60 | 71.26 | 5,199,795 | +0.08(+0.11%) |
Aug 14, 2015 | 70.83 | 71.55 | 70.75 | 71.18 | 6,123,213 | +0.13(+0.19%) |
Aug 13, 2015 | 71.26 | 71.24 | 70.72 | 71.05 | 5,531,949 | -0.21(-0.30%) |
Aug 12, 2015 | 71.02 | 71.34 | 70.21 | 71.26 | 7,950,071 | -0.30(-0.42%) |
Aug 11, 2015 | 70.76 | 71.83 | 70.60 | 71.56 | 9,672,418 | +0.07(+0.10%) |
Aug 10, 2015 | 70.11 | 71.61 | 69.94 | 71.49 | 14,331,876 | +1.35(+1.93%) |
Aug 07, 2015 | 65.98 | 70.58 | 65.40 | 70.14 | 26,926,698 | +4.15(+6.29%) |
Aug 06, 2015 | 66.56 | 66.68 | 65.73 | 65.98 | 5,139,981 | -0.52(-0.78%) |
Aug 05, 2015 | 67.17 | 67.29 | 66.50 | 66.50 | 6,322,037 | -0.11(-0.17%) |
Aug 04, 2015 | 66.66 | 67.00 | 66.54 | 66.62 | 4,701,711 | -0.23(-0.34%) |
Aug 03, 2015 | 66.74 | 67.00 | 66.36 | 66.85 | 5,864,490 | -0.07(-0.11%) |
Jul 31, 2015 | 67.21 | 67.45 | 66.85 | 66.92 | 7,211,763 | -0.05(-0.08%) |
Jul 30, 2015 | 66.68 | 67.05 | 66.55 | 66.97 | 5,418,492 | +0.37(+0.55%) |
Jul 29, 2015 | 66.08 | 66.87 | 65.92 | 66.60 | 5,221,919 | +0.52(+0.79%) |
Jul 28, 2015 | 66.09 | 66.49 | 65.43 | 66.08 | 6,270,409 | +0.17(+0.25%) |
Jul 27, 2015 | 66.37 | 66.49 | 65.37 | 65.91 | 11,208,914 | -0.86(-1.29%) |
Jul 24, 2015 | 67.44 | 67.88 | 66.58 | 66.78 | 9,820,511 | -0.98(-1.44%) |
Jul 23, 2015 | 68.36 | 68.58 | 66.98 | 67.75 | 13,931,303 | -1.74(-2.51%) |
Jul 22, 2015 | 69.33 | 69.67 | 69.15 | 69.49 | 4,992,382 | +0.04(+0.05%) |
Jul 21, 2015 | 69.68 | 69.86 | 69.02 | 69.46 | 4,517,441 | -0.31(-0.44%) |
Jul 20, 2015 | 69.68 | 70.06 | 69.66 | 69.77 | 4,038,472 | +0.07(+0.10%) |
Jul 17, 2015 | 69.27 | 69.72 | 69.19 | 69.70 | 3,505,908 | +0.26(+0.38%) |
Jul 16, 2015 | 69.50 | 69.64 | 69.21 | 69.43 | 4,655,100 | +0.33(+0.48%) |
Jul 15, 2015 | 69.51 | 69.82 | 68.90 | 69.10 | 4,486,353 | -0.38(-0.54%) |
Jul 14, 2015 | 69.15 | 69.63 | 68.81 | 69.48 | 4,438,529 | +0.39(+0.56%) |
Jul 13, 2015 | 68.60 | 69.16 | 68.42 | 69.09 | 4,179,792 | +1.07(+1.58%) |
Jul 10, 2015 | 68.02 | 68.17 | 67.66 | 68.02 | 3,450,890 | +0.85(+1.27%) |
Jul 09, 2015 | 67.42 | 68.14 | 67.12 | 67.16 | 4,471,395 | +0.36(+0.54%) |
Jul 08, 2015 | 67.65 | 67.92 | 66.64 | 66.80 | 6,302,420 | -1.43(-2.09%) |
Jul 07, 2015 | 68.24 | 68.45 | 67.22 | 68.23 | 8,164,467 | -0.04(-0.05%) |
Jul 06, 2015 | 68.23 | 68.49 | 68.04 | 68.26 | 6,507,034 | -0.55(-0.79%) |
Jul 02, 2015 | 69.23 | 68.81 | 68.81 | 68.81 | 5,203,221 | -0.17(-0.24%) |