Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 61.12 | 61.21 | 60.62 | 60.99 | 5,906,083 | +0.53(+0.87%) |
Sep 29, 2015 | 60.22 | 60.92 | 59.83 | 60.47 | 6,211,846 | +0.24(+0.40%) |
Sep 28, 2015 | 61.25 | 61.39 | 60.01 | 60.23 | 5,587,388 | -1.07(-1.75%) |
Sep 25, 2015 | 61.73 | 62.02 | 61.06 | 61.30 | 3,940,719 | -0.01(-0.01%) |
Sep 24, 2015 | 60.84 | 61.40 | 60.43 | 61.30 | 5,073,786 | +0.23(+0.38%) |
Sep 23, 2015 | 60.48 | 61.16 | 60.35 | 61.07 | 5,081,510 | +0.55(+0.91%) |
Sep 22, 2015 | 60.17 | 60.57 | 59.92 | 60.52 | 4,057,790 | -0.16(-0.27%) |
Sep 21, 2015 | 59.83 | 60.96 | 59.67 | 60.68 | 5,391,254 | +1.27(+2.14%) |
Sep 18, 2015 | 59.97 | 60.40 | 59.31 | 59.41 | 8,578,339 | -1.08(-1.78%) |
Sep 17, 2015 | 61.09 | 61.35 | 60.39 | 60.49 | 7,310,922 | -0.38(-0.62%) |
Sep 16, 2015 | 60.31 | 60.96 | 60.20 | 60.87 | 4,473,432 | +0.53(+0.87%) |
Sep 15, 2015 | 60.01 | 60.67 | 59.83 | 60.34 | 4,415,334 | +0.52(+0.87%) |
Sep 14, 2015 | 60.21 | 60.37 | 59.38 | 59.82 | 3,501,341 | -0.57(-0.94%) |
Sep 11, 2015 | 59.58 | 60.49 | 59.58 | 60.39 | 4,315,278 | +0.63(+1.05%) |
Sep 10, 2015 | 59.48 | 60.29 | 59.40 | 59.76 | 5,776,426 | -0.07(-0.12%) |
Sep 09, 2015 | 61.30 | 61.33 | 59.71 | 59.83 | 4,319,156 | -0.95(-1.56%) |
Sep 08, 2015 | 60.24 | 60.82 | 59.69 | 60.78 | 6,356,882 | +1.52(+2.56%) |
Sep 04, 2015 | 59.59 | 59.26 | 59.26 | 59.26 | 5,304,248 | -0.80(-1.33%) |
Sep 03, 2015 | 60.12 | 60.85 | 59.83 | 60.05 | 5,879,807 | +0.31(+0.52%) |
Sep 02, 2015 | 59.16 | 59.88 | 58.98 | 59.74 | 9,707,908 | +1.29(+2.20%) |
Sep 01, 2015 | 59.26 | 59.58 | 58.15 | 58.46 | 8,627,536 | -1.80(-2.99%) |
Aug 31, 2015 | 60.04 | 60.64 | 59.67 | 60.26 | 5,773,917 | -0.25(-0.41%) |
Aug 28, 2015 | 60.32 | 61.10 | 60.14 | 60.50 | 5,706,639 | +0.14(+0.23%) |
Aug 27, 2015 | 59.85 | 60.42 | 59.36 | 60.36 | 8,937,176 | +0.78(+1.31%) |
Aug 26, 2015 | 58.74 | 59.81 | 57.66 | 59.58 | 10,523,301 | +2.25(+3.92%) |
Aug 25, 2015 | 59.52 | 59.83 | 57.28 | 57.33 | 9,742,823 | -1.04(-1.78%) |
Aug 24, 2015 | 57.30 | 60.16 | 55.76 | 58.37 | 13,437,052 | -2.42(-3.98%) |
Aug 21, 2015 | 62.09 | 62.71 | 60.76 | 60.79 | 10,294,127 | -1.75(-2.80%) |
Aug 20, 2015 | 62.30 | 63.33 | 61.88 | 62.54 | 9,668,674 | -0.16(-0.26%) |
Aug 19, 2015 | 62.26 | 65.61 | 61.35 | 62.71 | 27,302,818 | +0.44(+0.71%) |
Aug 18, 2015 | 60.95 | 62.60 | 60.95 | 62.26 | 9,448,214 | +1.02(+1.67%) |
Aug 17, 2015 | 60.81 | 61.41 | 60.63 | 61.24 | 3,751,418 | +0.15(+0.24%) |
Aug 14, 2015 | 60.81 | 61.30 | 60.62 | 61.09 | 4,673,094 | +0.28(+0.46%) |
Aug 13, 2015 | 60.62 | 61.45 | 60.28 | 60.82 | 4,315,706 | -0.01(-0.01%) |
Aug 12, 2015 | 60.48 | 61.01 | 59.35 | 60.82 | 6,632,809 | +0.10(+0.16%) |
Aug 11, 2015 | 60.55 | 61.02 | 60.26 | 60.72 | 5,439,649 | -0.08(-0.13%) |
Aug 10, 2015 | 61.17 | 61.36 | 60.69 | 60.80 | 3,894,466 | -0.01(-0.01%) |
Aug 07, 2015 | 61.32 | 61.39 | 60.52 | 60.81 | 4,095,729 | -0.43(-0.70%) |
Aug 06, 2015 | 61.59 | 61.86 | 60.53 | 61.24 | 5,855,328 | -0.38(-0.62%) |
Aug 05, 2015 | 62.08 | 62.42 | 61.40 | 61.62 | 5,589,336 | -0.01(-0.01%) |
Aug 04, 2015 | 61.83 | 62.19 | 61.37 | 61.63 | 5,654,711 | -0.26(-0.42%) |
Aug 03, 2015 | 62.50 | 62.85 | 61.63 | 61.89 | 4,670,215 | -1.12(-1.78%) |
Jul 31, 2015 | 63.35 | 63.41 | 62.91 | 63.02 | 3,678,557 | -0.06(-0.10%) |
Jul 30, 2015 | 62.81 | 63.35 | 62.78 | 63.08 | 3,885,174 | +0.07(+0.11%) |
Jul 29, 2015 | 62.13 | 63.15 | 62.06 | 63.01 | 6,914,330 | +1.01(+1.63%) |
Jul 28, 2015 | 61.97 | 62.06 | 61.20 | 62.00 | 7,088,017 | +0.80(+1.31%) |
Jul 27, 2015 | 61.49 | 61.50 | 60.92 | 61.20 | 6,024,210 | -0.55(-0.90%) |
Jul 24, 2015 | 63.03 | 63.03 | 61.67 | 61.76 | 6,876,425 | -1.11(-1.76%) |
Jul 23, 2015 | 63.82 | 63.87 | 62.84 | 62.86 | 4,532,357 | -0.90(-1.41%) |
Jul 22, 2015 | 63.56 | 64.17 | 63.47 | 63.77 | 5,651,134 | +0.42(+0.66%) |
Jul 21, 2015 | 64.81 | 64.87 | 63.25 | 63.35 | 7,904,538 | -1.50(-2.32%) |
Jul 20, 2015 | 65.17 | 65.43 | 64.80 | 64.85 | 4,236,004 | -0.35(-0.54%) |
Jul 17, 2015 | 65.21 | 65.45 | 65.01 | 65.20 | 3,798,496 | -0.25(-0.38%) |
Jul 16, 2015 | 65.25 | 65.68 | 65.06 | 65.45 | 3,860,123 | +0.42(+0.65%) |
Jul 15, 2015 | 64.75 | 65.10 | 64.24 | 65.03 | 3,707,012 | +0.28(+0.43%) |
Jul 14, 2015 | 64.76 | 64.96 | 64.15 | 64.75 | 5,319,168 | +0.00(+0.00%) |
Jul 13, 2015 | 65.19 | 65.24 | 64.75 | 64.75 | 4,481,952 | +0.15(+0.23%) |
Jul 10, 2015 | 64.74 | 64.82 | 64.37 | 64.60 | 4,248,542 | +0.67(+1.05%) |
Jul 09, 2015 | 64.83 | 64.90 | 63.92 | 63.93 | 5,018,621 | -0.34(-0.53%) |
Jul 08, 2015 | 64.43 | 64.86 | 64.20 | 64.27 | 5,309,097 | -0.75(-1.15%) |
Jul 07, 2015 | 63.97 | 65.01 | 63.71 | 65.02 | 7,414,285 | +1.17(+1.83%) |
Jul 06, 2015 | 63.02 | 64.07 | 62.94 | 63.85 | 4,596,613 | +0.51(+0.80%) |
Jul 02, 2015 | 63.95 | 63.34 | 63.34 | 63.34 | 4,444,589 | -0.55(-0.87%) |