Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 65.07 | 65.39 | 64.08 | 65.39 | 9,916,594 | +1.06(+1.65%) |
Sep 29, 2015 | 63.38 | 64.49 | 63.08 | 64.33 | 12,065,717 | +1.25(+1.98%) |
Sep 28, 2015 | 65.89 | 65.98 | 62.92 | 63.08 | 16,256,341 | -3.28(-4.94%) |
Sep 25, 2015 | 66.83 | 67.08 | 65.91 | 66.36 | 8,262,679 | +0.42(+0.64%) |
Sep 24, 2015 | 66.04 | 66.30 | 65.37 | 65.94 | 8,955,236 | -0.67(-1.00%) |
Sep 23, 2015 | 65.86 | 66.79 | 65.62 | 66.60 | 11,351,075 | +0.66(+1.00%) |
Sep 22, 2015 | 65.71 | 66.08 | 65.06 | 65.95 | 12,137,474 | -0.50(-0.75%) |
Sep 21, 2015 | 66.29 | 66.95 | 65.92 | 66.44 | 13,588,758 | +0.93(+1.42%) |
Sep 18, 2015 | 65.54 | 66.47 | 65.44 | 65.52 | 15,454,697 | -1.10(-1.65%) |
Sep 17, 2015 | 66.93 | 67.89 | 66.18 | 66.61 | 8,161,218 | -0.03(-0.04%) |
Sep 16, 2015 | 66.13 | 66.75 | 65.76 | 66.64 | 8,743,019 | +0.45(+0.68%) |
Sep 15, 2015 | 66.16 | 66.41 | 65.25 | 66.19 | 7,416,778 | +0.47(+0.71%) |
Sep 14, 2015 | 66.39 | 66.46 | 65.35 | 65.72 | 7,519,953 | -0.70(-1.06%) |
Sep 11, 2015 | 65.58 | 66.47 | 65.20 | 66.43 | 6,873,141 | +0.50(+0.75%) |
Sep 10, 2015 | 65.24 | 66.32 | 65.21 | 65.93 | 7,716,848 | +0.59(+0.91%) |
Sep 09, 2015 | 66.42 | 67.00 | 65.18 | 65.34 | 9,610,718 | -0.87(-1.32%) |
Sep 08, 2015 | 66.42 | 66.66 | 65.29 | 66.21 | 8,505,149 | +1.29(+1.98%) |
Sep 04, 2015 | 65.05 | 64.92 | 64.92 | 64.92 | 10,087,268 | -1.16(-1.76%) |
Sep 03, 2015 | 66.13 | 66.73 | 65.70 | 66.09 | 9,624,709 | +0.73(+1.12%) |
Sep 02, 2015 | 65.66 | 65.67 | 64.49 | 65.36 | 9,818,514 | +0.62(+0.96%) |
Sep 01, 2015 | 65.16 | 66.08 | 64.30 | 64.74 | 12,240,882 | -2.20(-3.28%) |
Aug 31, 2015 | 67.51 | 67.67 | 66.48 | 66.93 | 8,855,527 | -1.09(-1.60%) |
Aug 28, 2015 | 67.68 | 68.21 | 67.21 | 68.02 | 6,829,745 | +0.06(+0.08%) |
Aug 27, 2015 | 67.53 | 68.05 | 66.46 | 67.97 | 9,717,247 | +1.61(+2.42%) |
Aug 26, 2015 | 65.12 | 66.64 | 63.74 | 66.36 | 13,015,769 | +3.49(+5.55%) |
Aug 25, 2015 | 67.30 | 67.40 | 62.61 | 62.87 | 15,428,801 | -1.30(-2.03%) |
Aug 24, 2015 | 60.23 | 66.71 | 56.32 | 64.17 | 22,316,784 | -2.66(-3.98%) |
Aug 21, 2015 | 68.06 | 69.11 | 66.61 | 66.83 | 16,780,060 | -2.59(-3.73%) |
Aug 20, 2015 | 69.05 | 69.96 | 68.35 | 69.42 | 12,858,934 | -0.42(-0.60%) |
Aug 19, 2015 | 69.66 | 70.37 | 69.16 | 69.84 | 6,270,965 | -0.07(-0.09%) |
Aug 18, 2015 | 69.71 | 70.15 | 69.48 | 69.91 | 6,738,051 | +0.06(+0.08%) |
Aug 17, 2015 | 69.47 | 69.88 | 69.00 | 69.85 | 3,654,658 | +0.18(+0.26%) |
Aug 14, 2015 | 69.33 | 69.84 | 68.95 | 69.67 | 4,113,461 | +0.27(+0.39%) |
Aug 13, 2015 | 68.93 | 69.87 | 68.89 | 69.40 | 6,382,984 | +0.37(+0.53%) |
Aug 12, 2015 | 68.41 | 69.31 | 67.96 | 69.04 | 8,155,560 | +0.28(+0.41%) |
Aug 11, 2015 | 69.18 | 69.61 | 68.62 | 68.75 | 6,909,807 | -0.96(-1.37%) |
Aug 10, 2015 | 70.19 | 70.46 | 69.21 | 69.71 | 6,597,244 | +0.16(+0.23%) |
Aug 07, 2015 | 69.05 | 69.64 | 68.72 | 69.55 | 6,919,013 | +0.59(+0.86%) |
Aug 06, 2015 | 70.57 | 70.68 | 68.93 | 68.96 | 8,286,209 | -1.31(-1.87%) |
Aug 05, 2015 | 71.28 | 71.39 | 70.22 | 70.27 | 7,442,905 | -0.27(-0.39%) |
Aug 04, 2015 | 70.79 | 71.30 | 70.32 | 70.54 | 7,423,180 | -0.47(-0.66%) |
Aug 03, 2015 | 70.84 | 71.27 | 70.30 | 71.01 | 6,200,091 | +0.40(+0.57%) |
Jul 31, 2015 | 71.65 | 71.71 | 70.59 | 70.61 | 9,097,563 | -0.97(-1.36%) |
Jul 30, 2015 | 71.12 | 71.94 | 70.52 | 71.58 | 6,942,812 | +0.35(+0.49%) |
Jul 29, 2015 | 70.24 | 71.63 | 69.98 | 71.24 | 14,667,890 | +1.19(+1.70%) |
Jul 28, 2015 | 69.63 | 70.46 | 69.21 | 70.05 | 10,727,418 | +0.82(+1.19%) |
Jul 27, 2015 | 69.62 | 70.02 | 68.96 | 69.22 | 10,983,385 | -0.88(-1.26%) |
Jul 24, 2015 | 71.96 | 72.09 | 69.73 | 70.10 | 22,616,134 | +2.86(+4.25%) |
Jul 23, 2015 | 67.67 | 67.71 | 66.73 | 67.25 | 11,380,428 | -0.21(-0.31%) |
Jul 22, 2015 | 67.42 | 67.62 | 67.12 | 67.45 | 6,725,414 | -0.05(-0.07%) |
Jul 21, 2015 | 68.27 | 68.30 | 67.25 | 67.50 | 11,650,618 | -0.64(-0.94%) |
Jul 20, 2015 | 66.81 | 68.42 | 66.76 | 68.14 | 10,880,687 | +1.71(+2.57%) |
Jul 17, 2015 | 65.98 | 66.50 | 65.87 | 66.43 | 6,708,794 | +0.29(+0.44%) |
Jul 16, 2015 | 66.01 | 66.16 | 65.58 | 66.14 | 6,948,348 | +0.52(+0.79%) |
Jul 15, 2015 | 65.73 | 65.87 | 65.31 | 65.62 | 4,808,027 | -0.08(-0.11%) |
Jul 14, 2015 | 65.58 | 65.89 | 65.11 | 65.70 | 6,012,949 | +0.54(+0.83%) |
Jul 13, 2015 | 64.71 | 65.23 | 64.67 | 65.16 | 7,290,047 | +1.03(+1.61%) |
Jul 10, 2015 | 63.71 | 64.24 | 63.65 | 64.12 | 5,452,513 | +1.28(+2.04%) |
Jul 09, 2015 | 63.40 | 63.67 | 62.81 | 62.84 | 5,161,774 | +0.30(+0.48%) |
Jul 08, 2015 | 62.80 | 63.09 | 62.47 | 62.54 | 6,373,644 | -0.97(-1.53%) |
Jul 07, 2015 | 63.83 | 63.92 | 62.35 | 63.51 | 6,936,227 | -0.33(-0.51%) |
Jul 06, 2015 | 63.31 | 63.84 | 63.13 | 63.84 | 5,623,725 | -0.11(-0.18%) |
Jul 02, 2015 | 63.87 | 63.96 | 63.96 | 63.96 | 5,391,522 | +0.37(+0.57%) |