Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 65.43 | 66.47 | 65.12 | 66.35 | 2,444,525 | +1.71(+2.65%) |
Sep 29, 2015 | 65.61 | 65.97 | 64.19 | 64.64 | 2,299,419 | -0.45(-0.69%) |
Sep 28, 2015 | 67.52 | 67.79 | 64.59 | 65.09 | 2,677,665 | -2.97(-4.36%) |
Sep 25, 2015 | 68.52 | 69.37 | 67.54 | 68.05 | 2,859,518 | +0.67(+0.99%) |
Sep 24, 2015 | 67.44 | 67.85 | 66.27 | 67.39 | 2,158,013 | -0.64(-0.94%) |
Sep 23, 2015 | 67.43 | 68.34 | 67.17 | 68.02 | 2,922,554 | +0.75(+1.12%) |
Sep 22, 2015 | 68.11 | 68.82 | 66.81 | 67.27 | 2,463,473 | -1.85(-2.68%) |
Sep 21, 2015 | 68.95 | 70.13 | 68.61 | 69.12 | 2,122,103 | +0.50(+0.73%) |
Sep 18, 2015 | 68.90 | 69.75 | 68.31 | 68.62 | 3,577,032 | -0.97(-1.39%) |
Sep 17, 2015 | 68.77 | 70.50 | 68.43 | 69.59 | 2,311,658 | +0.76(+1.11%) |
Sep 16, 2015 | 68.27 | 68.96 | 67.66 | 68.83 | 2,230,325 | +0.88(+1.30%) |
Sep 15, 2015 | 66.98 | 68.22 | 66.90 | 67.95 | 1,765,504 | +1.01(+1.51%) |
Sep 14, 2015 | 67.44 | 67.62 | 66.72 | 66.94 | 1,718,438 | -0.55(-0.81%) |
Sep 11, 2015 | 66.82 | 67.54 | 66.43 | 67.49 | 1,717,058 | +0.17(+0.25%) |
Sep 10, 2015 | 66.14 | 67.99 | 66.14 | 67.32 | 2,129,176 | +0.94(+1.42%) |
Sep 09, 2015 | 68.10 | 68.72 | 66.17 | 66.38 | 2,407,268 | -0.71(-1.05%) |
Sep 08, 2015 | 66.15 | 67.19 | 65.61 | 67.08 | 3,273,428 | +2.09(+3.21%) |
Sep 04, 2015 | 63.50 | 65.00 | 65.00 | 65.00 | 3,677,032 | +0.57(+0.88%) |
Sep 03, 2015 | 63.94 | 65.12 | 63.69 | 64.43 | 3,555,806 | +1.10(+1.73%) |
Sep 02, 2015 | 63.10 | 63.77 | 62.65 | 63.33 | 3,885,189 | +1.21(+1.95%) |
Sep 01, 2015 | 63.06 | 64.38 | 61.73 | 62.12 | 5,146,530 | -2.66(-4.11%) |
Aug 31, 2015 | 65.71 | 66.50 | 64.62 | 64.78 | 3,113,871 | -1.72(-2.59%) |
Aug 28, 2015 | 65.24 | 67.05 | 65.13 | 66.51 | 3,041,268 | +0.73(+1.12%) |
Aug 27, 2015 | 65.76 | 66.24 | 64.15 | 65.77 | 2,983,759 | +0.80(+1.24%) |
Aug 26, 2015 | 64.15 | 65.11 | 62.34 | 64.97 | 4,434,111 | +2.74(+4.41%) |
Aug 25, 2015 | 64.54 | 64.91 | 62.16 | 62.23 | 5,900,583 | -0.16(-0.25%) |
Aug 24, 2015 | 59.00 | 64.09 | 58.24 | 62.38 | 6,745,787 | -1.79(-2.79%) |
Aug 21, 2015 | 63.91 | 65.85 | 62.69 | 64.17 | 5,510,699 | -2.13(-3.22%) |
Aug 20, 2015 | 69.43 | 70.01 | 66.21 | 66.31 | 5,143,530 | -3.82(-5.45%) |
Aug 19, 2015 | 72.03 | 72.20 | 69.93 | 70.13 | 3,243,857 | -2.19(-3.03%) |
Aug 18, 2015 | 72.58 | 72.96 | 71.67 | 72.32 | 2,875,443 | +0.15(+0.20%) |
Aug 17, 2015 | 71.33 | 72.37 | 70.75 | 72.18 | 2,704,815 | +0.86(+1.21%) |
Aug 14, 2015 | 71.90 | 72.23 | 71.22 | 71.31 | 2,227,552 | -0.55(-0.76%) |
Aug 13, 2015 | 72.03 | 72.59 | 71.52 | 71.86 | 2,032,777 | -0.33(-0.46%) |
Aug 12, 2015 | 71.68 | 72.40 | 70.22 | 72.20 | 2,959,959 | -0.10(-0.14%) |
Aug 11, 2015 | 71.97 | 72.35 | 71.35 | 72.29 | 2,511,591 | -0.15(-0.20%) |
Aug 10, 2015 | 72.67 | 73.28 | 72.18 | 72.44 | 2,910,085 | +0.60(+0.83%) |
Aug 07, 2015 | 72.23 | 72.41 | 70.92 | 71.84 | 3,146,174 | -0.64(-0.88%) |
Aug 06, 2015 | 73.45 | 74.09 | 71.98 | 72.48 | 4,688,794 | -1.13(-1.53%) |
Aug 05, 2015 | 70.87 | 74.19 | 70.76 | 73.61 | 5,955,907 | +3.29(+4.68%) |
Aug 04, 2015 | 69.24 | 70.45 | 69.24 | 70.32 | 2,804,592 | +0.81(+1.17%) |
Aug 03, 2015 | 69.81 | 70.43 | 68.69 | 69.50 | 3,931,055 | -0.57(-0.81%) |
Jul 31, 2015 | 69.56 | 71.23 | 69.04 | 70.07 | 5,819,951 | -0.73(-1.04%) |
Jul 30, 2015 | 70.52 | 71.15 | 69.56 | 70.81 | 3,865,853 | +0.12(+0.17%) |
Jul 29, 2015 | 70.42 | 71.00 | 69.62 | 70.69 | 2,732,144 | +0.37(+0.53%) |
Jul 28, 2015 | 70.53 | 70.99 | 69.68 | 70.32 | 3,455,187 | +0.57(+0.81%) |
Jul 27, 2015 | 70.93 | 71.33 | 69.49 | 69.75 | 3,494,902 | -1.05(-1.48%) |
Jul 24, 2015 | 70.33 | 71.01 | 69.77 | 70.80 | 4,376,454 | +0.47(+0.67%) |
Jul 23, 2015 | 71.80 | 72.06 | 70.28 | 70.33 | 3,608,312 | -1.09(-1.52%) |
Jul 22, 2015 | 72.12 | 72.31 | 70.40 | 71.41 | 5,355,361 | -0.74(-1.03%) |
Jul 21, 2015 | 73.49 | 73.55 | 71.82 | 72.16 | 2,505,474 | -1.09(-1.48%) |
Jul 20, 2015 | 72.94 | 73.37 | 72.09 | 73.24 | 2,760,365 | +1.29(+1.80%) |
Jul 17, 2015 | 71.44 | 72.03 | 70.89 | 71.95 | 3,824,275 | +0.49(+0.69%) |
Jul 16, 2015 | 71.29 | 71.72 | 70.90 | 71.46 | 4,511,513 | +0.46(+0.65%) |
Jul 15, 2015 | 71.02 | 71.48 | 70.83 | 71.00 | 4,833,566 | +0.24(+0.35%) |
Jul 14, 2015 | 72.04 | 72.08 | 70.54 | 70.76 | 6,392,499 | -1.26(-1.75%) |
Jul 13, 2015 | 70.91 | 72.32 | 70.91 | 72.02 | 3,689,019 | +1.44(+2.04%) |
Jul 10, 2015 | 69.78 | 71.00 | 69.35 | 70.58 | 3,919,942 | +1.54(+2.23%) |
Jul 09, 2015 | 68.44 | 69.47 | 68.24 | 69.04 | 4,492,838 | +1.47(+2.17%) |
Jul 08, 2015 | 68.14 | 68.49 | 67.40 | 67.57 | 4,601,273 | -0.87(-1.27%) |
Jul 07, 2015 | 67.63 | 68.50 | 66.56 | 68.44 | 4,998,751 | +1.84(+2.76%) |
Jul 06, 2015 | 65.75 | 66.89 | 65.73 | 66.60 | 3,658,771 | +0.21(+0.31%) |
Jul 02, 2015 | 67.06 | 66.40 | 66.40 | 66.40 | 1,692,905 | -0.19(-0.29%) |