Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 61.04 | 62.37 | 59.49 | 61.48 | 9,863,132 | +2.20(+3.72%) |
Sep 29, 2015 | 61.93 | 63.76 | 58.43 | 59.28 | 10,792,039 | -2.60(-4.20%) |
Sep 28, 2015 | 66.07 | 66.23 | 60.52 | 61.88 | 14,790,277 | -4.79(-7.19%) |
Sep 25, 2015 | 72.80 | 73.01 | 65.17 | 66.67 | 12,829,968 | -4.90(-6.85%) |
Sep 24, 2015 | 71.84 | 72.08 | 69.28 | 71.57 | 4,351,966 | -0.89(-1.23%) |
Sep 23, 2015 | 72.78 | 73.93 | 71.28 | 72.45 | 3,231,121 | -0.08(-0.11%) |
Sep 22, 2015 | 73.04 | 73.77 | 71.16 | 72.53 | 6,525,757 | -1.70(-2.29%) |
Sep 21, 2015 | 79.30 | 79.35 | 73.30 | 74.23 | 8,956,125 | -4.23(-5.39%) |
Sep 18, 2015 | 77.40 | 78.83 | 77.15 | 78.46 | 4,518,087 | -0.27(-0.34%) |
Sep 17, 2015 | 76.47 | 79.59 | 75.71 | 78.73 | 5,182,764 | +2.46(+3.22%) |
Sep 16, 2015 | 77.48 | 77.85 | 75.27 | 76.27 | 2,991,862 | -0.74(-0.96%) |
Sep 15, 2015 | 76.46 | 77.38 | 75.86 | 77.01 | 1,935,126 | +0.76(+1.00%) |
Sep 14, 2015 | 76.63 | 76.82 | 75.05 | 76.25 | 1,533,536 | -0.25(-0.32%) |
Sep 11, 2015 | 75.10 | 76.50 | 74.33 | 76.50 | 2,898,606 | +1.26(+1.67%) |
Sep 10, 2015 | 72.95 | 75.44 | 72.93 | 75.23 | 12,472,829 | +1.95(+2.66%) |
Sep 09, 2015 | 76.00 | 76.31 | 73.08 | 73.28 | 4,889,344 | -1.99(-2.65%) |
Sep 08, 2015 | 74.00 | 75.36 | 72.79 | 75.28 | 3,589,002 | +3.33(+4.63%) |
Sep 04, 2015 | 70.74 | 71.94 | 71.94 | 71.94 | 14,901,926 | +0.17(+0.24%) |
Sep 03, 2015 | 74.45 | 74.98 | 71.61 | 71.77 | 4,844,741 | -2.19(-2.96%) |
Sep 02, 2015 | 72.32 | 74.06 | 70.85 | 73.96 | 5,445,146 | +3.05(+4.31%) |
Sep 01, 2015 | 70.78 | 72.82 | 70.65 | 70.91 | 6,534,665 | -2.16(-2.96%) |
Aug 31, 2015 | 74.98 | 76.20 | 72.71 | 73.07 | 6,045,621 | -2.29(-3.03%) |
Aug 28, 2015 | 73.75 | 75.42 | 73.36 | 75.36 | 3,322,145 | +1.47(+1.99%) |
Aug 27, 2015 | 73.56 | 74.29 | 72.13 | 73.88 | 8,041,675 | +1.83(+2.54%) |
Aug 26, 2015 | 68.50 | 72.05 | 67.55 | 72.05 | 6,787,632 | +3.55(+5.18%) |
Aug 25, 2015 | 71.87 | 71.94 | 68.34 | 68.50 | 7,985,087 | +0.84(+1.24%) |
Aug 24, 2015 | 62.51 | 71.76 | 59.08 | 67.66 | 11,580,677 | -3.81(-5.33%) |
Aug 21, 2015 | 69.89 | 73.62 | 69.26 | 71.47 | 10,920,204 | +0.16(+0.23%) |
Aug 20, 2015 | 74.36 | 75.34 | 71.25 | 71.31 | 8,115,350 | -4.08(-5.41%) |
Aug 19, 2015 | 75.98 | 76.48 | 74.31 | 75.39 | 4,696,238 | -1.07(-1.40%) |
Aug 18, 2015 | 78.00 | 78.34 | 76.34 | 76.46 | 3,239,662 | -1.92(-2.46%) |
Aug 17, 2015 | 74.64 | 78.49 | 74.50 | 78.38 | 4,556,584 | +3.11(+4.13%) |
Aug 14, 2015 | 76.27 | 76.74 | 73.88 | 75.27 | 4,334,008 | -1.13(-1.48%) |
Aug 13, 2015 | 77.81 | 78.69 | 76.21 | 76.40 | 2,539,758 | -1.29(-1.66%) |
Aug 12, 2015 | 76.17 | 78.24 | 74.19 | 77.69 | 10,376,715 | +0.57(+0.74%) |
Aug 11, 2015 | 77.49 | 79.68 | 76.07 | 77.12 | 5,531,663 | -1.69(-2.14%) |
Aug 10, 2015 | 79.47 | 80.13 | 78.40 | 78.81 | 3,349,169 | +0.77(+0.99%) |
Aug 07, 2015 | 79.90 | 79.93 | 76.17 | 78.04 | 10,059,266 | -2.00(-2.50%) |
Aug 06, 2015 | 84.50 | 84.50 | 79.49 | 80.04 | 7,850,891 | -4.28(-5.07%) |
Aug 05, 2015 | 84.62 | 85.50 | 84.02 | 84.32 | 2,167,531 | +0.39(+0.47%) |
Aug 04, 2015 | 84.31 | 84.88 | 83.61 | 83.93 | 2,055,003 | +0.11(+0.13%) |
Aug 03, 2015 | 84.22 | 85.24 | 83.12 | 83.82 | 2,367,925 | -0.22(-0.27%) |
Jul 31, 2015 | 83.21 | 85.15 | 82.68 | 84.04 | 2,926,721 | +0.98(+1.18%) |
Jul 30, 2015 | 83.11 | 83.52 | 80.90 | 83.06 | 2,816,412 | -0.26(-0.31%) |
Jul 29, 2015 | 86.02 | 86.02 | 82.36 | 83.32 | 3,785,753 | -1.88(-2.20%) |
Jul 28, 2015 | 83.73 | 85.46 | 82.25 | 85.19 | 3,601,446 | +2.36(+2.84%) |
Jul 27, 2015 | 83.54 | 83.54 | 81.52 | 82.84 | 5,413,770 | -1.18(-1.41%) |
Jul 24, 2015 | 86.10 | 87.50 | 83.49 | 84.02 | 5,333,235 | -3.17(-3.64%) |
Jul 23, 2015 | 88.12 | 88.97 | 87.00 | 87.19 | 2,515,647 | -0.83(-0.94%) |
Jul 22, 2015 | 85.83 | 88.25 | 85.58 | 88.02 | 2,128,739 | +0.39(+0.45%) |
Jul 21, 2015 | 88.75 | 88.95 | 86.39 | 87.63 | 4,245,047 | -1.51(-1.69%) |
Jul 20, 2015 | 89.82 | 89.93 | 88.21 | 89.14 | 4,531,651 | -0.05(-0.05%) |
Jul 17, 2015 | 88.91 | 89.20 | 87.61 | 89.19 | 3,804,010 | +0.59(+0.66%) |
Jul 16, 2015 | 88.05 | 88.79 | 87.20 | 88.60 | 3,231,440 | +1.44(+1.65%) |
Jul 15, 2015 | 88.17 | 88.95 | 86.60 | 87.16 | 4,727,134 | +0.07(+0.08%) |
Jul 14, 2015 | 85.53 | 87.35 | 84.99 | 87.09 | 3,818,341 | +1.82(+2.13%) |
Jul 13, 2015 | 84.13 | 85.58 | 83.90 | 85.27 | 3,425,291 | +2.17(+2.61%) |
Jul 10, 2015 | 82.41 | 83.18 | 81.43 | 83.10 | 3,164,151 | +1.85(+2.28%) |
Jul 09, 2015 | 81.03 | 81.63 | 80.57 | 81.25 | 3,071,373 | +1.66(+2.09%) |
Jul 08, 2015 | 81.30 | 81.94 | 79.33 | 79.58 | 6,053,530 | -3.05(-3.69%) |
Jul 07, 2015 | 82.58 | 82.71 | 80.23 | 82.63 | 4,057,692 | +0.27(+0.33%) |
Jul 06, 2015 | 80.66 | 83.17 | 80.05 | 82.36 | 3,406,653 | +1.11(+1.37%) |
Jul 02, 2015 | 82.62 | 81.25 | 81.25 | 81.25 | 1,922,123 | -0.75(-0.91%) |