Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 60.89 | 61.70 | 59.12 | 59.36 | 475,655 | -1.09(-1.81%) |
Sep 29, 2015 | 60.07 | 62.16 | 59.51 | 60.45 | 1,124,481 | +1.75(+2.98%) |
Sep 28, 2015 | 59.84 | 60.36 | 58.61 | 58.70 | 287,068 | -1.48(-2.46%) |
Sep 25, 2015 | 60.19 | 61.43 | 59.71 | 60.18 | 295,587 | +0.29(+0.48%) |
Sep 24, 2015 | 59.39 | 59.99 | 58.33 | 59.90 | 326,639 | +0.24(+0.41%) |
Sep 23, 2015 | 60.26 | 60.51 | 59.63 | 59.65 | 244,607 | -0.59(-0.98%) |
Sep 22, 2015 | 59.48 | 60.36 | 59.27 | 60.24 | 320,924 | +0.34(+0.56%) |
Sep 21, 2015 | 60.10 | 61.16 | 59.45 | 59.90 | 262,662 | +0.10(+0.16%) |
Sep 18, 2015 | 60.17 | 61.40 | 59.62 | 59.81 | 503,009 | -1.10(-1.81%) |
Sep 17, 2015 | 60.06 | 61.43 | 59.96 | 60.91 | 212,774 | +0.68(+1.14%) |
Sep 16, 2015 | 59.71 | 60.30 | 59.03 | 60.23 | 165,850 | +0.32(+0.54%) |
Sep 15, 2015 | 60.24 | 60.68 | 59.45 | 59.90 | 134,474 | -0.27(-0.45%) |
Sep 14, 2015 | 60.79 | 60.98 | 60.10 | 60.17 | 150,123 | -0.25(-0.42%) |
Sep 11, 2015 | 59.19 | 60.49 | 59.16 | 60.42 | 176,588 | +1.12(+1.89%) |
Sep 10, 2015 | 59.83 | 60.26 | 58.95 | 59.31 | 221,979 | -0.72(-1.20%) |
Sep 09, 2015 | 60.87 | 61.18 | 59.77 | 60.03 | 208,448 | -0.10(-0.17%) |
Sep 08, 2015 | 59.76 | 60.44 | 59.42 | 60.13 | 249,673 | +1.13(+1.91%) |
Sep 04, 2015 | 58.27 | 59.00 | 59.00 | 59.00 | 185,508 | +0.29(+0.50%) |
Sep 03, 2015 | 59.36 | 59.84 | 58.35 | 58.71 | 232,743 | -0.49(-0.83%) |
Sep 02, 2015 | 58.37 | 59.24 | 58.05 | 59.20 | 230,606 | +1.10(+1.89%) |
Sep 01, 2015 | 57.07 | 58.48 | 57.07 | 58.10 | 281,388 | -0.19(-0.33%) |
Aug 31, 2015 | 59.07 | 59.71 | 58.07 | 58.29 | 282,490 | -0.89(-1.51%) |
Aug 28, 2015 | 59.20 | 59.42 | 58.26 | 59.19 | 261,617 | -0.10(-0.18%) |
Aug 27, 2015 | 59.09 | 60.22 | 58.53 | 59.29 | 301,533 | +0.45(+0.77%) |
Aug 26, 2015 | 59.77 | 59.90 | 57.48 | 58.84 | 337,713 | +0.28(+0.47%) |
Aug 25, 2015 | 59.51 | 59.55 | 58.07 | 58.56 | 385,892 | +0.64(+1.11%) |
Aug 24, 2015 | 56.66 | 59.81 | 55.44 | 57.92 | 484,470 | -1.92(-3.22%) |
Aug 21, 2015 | 59.95 | 60.91 | 58.82 | 59.84 | 488,442 | -0.92(-1.51%) |
Aug 20, 2015 | 61.63 | 62.04 | 60.75 | 60.76 | 248,183 | -1.33(-2.15%) |
Aug 19, 2015 | 62.82 | 62.84 | 62.00 | 62.10 | 166,182 | -0.77(-1.23%) |
Aug 18, 2015 | 63.46 | 63.74 | 62.72 | 62.87 | 277,863 | -0.49(-0.77%) |
Aug 17, 2015 | 62.57 | 63.74 | 62.51 | 63.35 | 211,653 | +0.53(+0.84%) |
Aug 14, 2015 | 62.24 | 63.07 | 62.24 | 62.83 | 159,830 | +0.29(+0.47%) |
Aug 13, 2015 | 61.62 | 62.90 | 61.62 | 62.53 | 276,595 | +0.87(+1.41%) |
Aug 12, 2015 | 61.34 | 61.77 | 60.17 | 61.66 | 461,747 | -0.09(-0.14%) |
Aug 11, 2015 | 61.16 | 62.13 | 60.69 | 61.75 | 308,040 | -0.07(-0.11%) |
Aug 10, 2015 | 62.35 | 63.16 | 61.73 | 61.82 | 551,336 | -0.55(-0.88%) |
Aug 07, 2015 | 62.57 | 62.96 | 61.86 | 62.37 | 457,105 | -0.33(-0.53%) |
Aug 06, 2015 | 62.16 | 63.32 | 62.06 | 62.70 | 595,372 | +0.92(+1.48%) |
Aug 05, 2015 | 61.56 | 64.33 | 60.61 | 61.78 | 1,768,662 | -3.60(-5.50%) |
Aug 04, 2015 | 65.74 | 66.29 | 64.79 | 65.38 | 531,177 | -0.61(-0.92%) |
Aug 03, 2015 | 65.18 | 66.24 | 64.74 | 65.99 | 490,776 | +0.65(+0.99%) |
Jul 31, 2015 | 66.07 | 66.38 | 64.94 | 65.34 | 499,163 | -0.20(-0.30%) |
Jul 30, 2015 | 64.78 | 65.80 | 64.56 | 65.54 | 183,828 | +0.43(+0.66%) |
Jul 29, 2015 | 64.65 | 65.56 | 64.46 | 65.10 | 300,726 | +0.52(+0.80%) |
Jul 28, 2015 | 64.10 | 64.71 | 63.51 | 64.59 | 418,868 | +0.67(+1.06%) |
Jul 27, 2015 | 64.19 | 64.33 | 63.44 | 63.91 | 351,475 | -0.35(-0.55%) |
Jul 24, 2015 | 65.02 | 65.48 | 64.12 | 64.27 | 345,499 | -0.62(-0.96%) |
Jul 23, 2015 | 66.25 | 66.54 | 64.75 | 64.89 | 277,500 | -1.02(-1.55%) |
Jul 22, 2015 | 65.40 | 66.31 | 64.92 | 65.91 | 397,076 | +0.48(+0.73%) |
Jul 21, 2015 | 65.90 | 65.97 | 64.47 | 65.43 | 435,873 | -0.46(-0.70%) |
Jul 20, 2015 | 66.03 | 66.63 | 65.84 | 65.89 | 262,644 | -0.37(-0.56%) |
Jul 17, 2015 | 67.45 | 67.46 | 66.08 | 66.26 | 278,268 | -0.93(-1.38%) |
Jul 16, 2015 | 67.35 | 67.38 | 66.61 | 67.19 | 383,965 | +0.53(+0.79%) |
Jul 15, 2015 | 67.47 | 67.75 | 66.53 | 66.66 | 490,717 | -0.99(-1.47%) |
Jul 14, 2015 | 68.17 | 68.17 | 67.31 | 67.66 | 413,744 | -0.52(-0.76%) |
Jul 13, 2015 | 68.09 | 68.09 | 67.46 | 68.17 | 451,344 | +0.75(+1.12%) |
Jul 10, 2015 | 66.04 | 67.59 | 65.12 | 67.42 | 327,001 | +2.32(+3.56%) |
Jul 09, 2015 | 65.60 | 66.13 | 64.56 | 65.10 | 306,243 | +0.02(+0.03%) |
Jul 08, 2015 | 65.36 | 65.96 | 64.54 | 65.09 | 343,984 | -0.69(-1.05%) |
Jul 07, 2015 | 66.41 | 66.41 | 64.51 | 65.78 | 411,591 | -0.28(-0.42%) |
Jul 06, 2015 | 65.52 | 66.06 | 65.10 | 66.06 | 318,022 | +0.26(+0.39%) |
Jul 02, 2015 | 66.10 | 65.80 | 65.80 | 65.80 | 257,657 | -0.12(-0.18%) |