Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 69.08 | 70.97 | 69.05 | 70.91 | 8,003,204 | +2.89(+4.25%) |
Sep 29, 2015 | 68.09 | 69.64 | 67.13 | 68.02 | 8,632,881 | +0.46(+0.68%) |
Sep 28, 2015 | 70.90 | 71.05 | 66.51 | 67.56 | 9,790,613 | -3.66(-5.14%) |
Sep 25, 2015 | 73.07 | 73.07 | 70.52 | 71.22 | 6,839,699 | -1.09(-1.51%) |
Sep 24, 2015 | 73.24 | 73.32 | 72.08 | 72.31 | 6,718,705 | -1.14(-1.55%) |
Sep 23, 2015 | 74.56 | 74.91 | 73.35 | 73.45 | 5,740,177 | -0.94(-1.26%) |
Sep 22, 2015 | 73.56 | 74.54 | 73.39 | 74.39 | 5,971,764 | +0.18(+0.24%) |
Sep 21, 2015 | 75.49 | 76.09 | 73.80 | 74.21 | 7,842,032 | -0.76(-1.02%) |
Sep 18, 2015 | 76.84 | 77.48 | 74.88 | 74.97 | 13,665,533 | -1.26(-1.66%) |
Sep 17, 2015 | 71.57 | 78.67 | 71.41 | 76.23 | 19,967,376 | +4.69(+6.55%) |
Sep 16, 2015 | 71.25 | 71.62 | 69.99 | 71.55 | 4,538,235 | +1.26(+1.80%) |
Sep 15, 2015 | 69.84 | 70.63 | 69.57 | 70.29 | 4,169,074 | +0.91(+1.31%) |
Sep 14, 2015 | 69.41 | 69.71 | 68.86 | 69.38 | 3,773,656 | +0.08(+0.11%) |
Sep 11, 2015 | 68.33 | 69.35 | 66.71 | 69.30 | 4,303,295 | +0.81(+1.19%) |
Sep 10, 2015 | 68.73 | 69.19 | 68.20 | 68.49 | 4,328,950 | -0.21(-0.31%) |
Sep 09, 2015 | 70.70 | 70.74 | 68.53 | 68.70 | 3,351,523 | -1.52(-2.16%) |
Sep 08, 2015 | 69.02 | 70.30 | 68.85 | 70.22 | 3,120,262 | +2.17(+3.19%) |
Sep 04, 2015 | 68.32 | 68.05 | 68.05 | 68.05 | 4,032,378 | -1.08(-1.57%) |
Sep 03, 2015 | 69.52 | 70.20 | 68.91 | 69.13 | 3,809,627 | -0.18(-0.26%) |
Sep 02, 2015 | 68.38 | 69.33 | 68.03 | 69.31 | 3,845,259 | +1.70(+2.52%) |
Sep 01, 2015 | 67.99 | 68.84 | 67.27 | 67.61 | 5,075,864 | -2.16(-3.10%) |
Aug 31, 2015 | 70.67 | 71.52 | 69.52 | 69.77 | 4,066,505 | -0.71(-1.01%) |
Aug 28, 2015 | 70.95 | 71.17 | 70.13 | 70.48 | 5,737,968 | -0.47(-0.66%) |
Aug 27, 2015 | 69.30 | 71.20 | 69.23 | 70.95 | 5,551,390 | +2.24(+3.26%) |
Aug 26, 2015 | 67.68 | 68.88 | 65.89 | 68.71 | 8,519,129 | +2.41(+3.63%) |
Aug 25, 2015 | 69.63 | 69.98 | 65.97 | 66.31 | 7,599,949 | -2.09(-3.06%) |
Aug 24, 2015 | 69.13 | 70.29 | 67.36 | 68.40 | 10,175,052 | -3.22(-4.50%) |
Aug 21, 2015 | 73.69 | 74.30 | 71.62 | 71.62 | 9,820,104 | -2.37(-3.21%) |
Aug 20, 2015 | 73.59 | 75.36 | 72.92 | 73.99 | 12,839,992 | +3.02(+4.25%) |
Aug 19, 2015 | 70.44 | 71.62 | 69.96 | 70.97 | 3,129,384 | +0.32(+0.46%) |
Aug 18, 2015 | 71.02 | 71.16 | 70.52 | 70.65 | 2,645,521 | -0.07(-0.10%) |
Aug 17, 2015 | 70.54 | 70.98 | 70.26 | 70.72 | 3,322,209 | -0.37(-0.52%) |
Aug 14, 2015 | 70.24 | 71.12 | 70.14 | 71.09 | 2,691,373 | +0.75(+1.06%) |
Aug 13, 2015 | 70.49 | 70.96 | 70.23 | 70.35 | 2,660,307 | -0.30(-0.42%) |
Aug 12, 2015 | 70.08 | 70.74 | 69.17 | 70.64 | 3,387,751 | +0.29(+0.41%) |
Aug 11, 2015 | 69.74 | 70.53 | 69.67 | 70.36 | 3,806,261 | +0.03(+0.04%) |
Aug 10, 2015 | 69.75 | 70.55 | 69.43 | 70.33 | 3,813,500 | +1.04(+1.51%) |
Aug 07, 2015 | 69.48 | 69.64 | 67.92 | 69.29 | 5,397,153 | -0.36(-0.52%) |
Aug 06, 2015 | 71.70 | 71.70 | 68.42 | 69.65 | 4,591,099 | -1.71(-2.40%) |
Aug 05, 2015 | 71.31 | 71.65 | 70.72 | 71.36 | 4,484,566 | +0.57(+0.81%) |
Aug 04, 2015 | 71.16 | 71.58 | 70.62 | 70.78 | 3,378,028 | -0.08(-0.11%) |
Aug 03, 2015 | 71.42 | 71.58 | 70.35 | 70.86 | 5,718,254 | -0.31(-0.44%) |
Jul 31, 2015 | 71.48 | 71.80 | 71.06 | 71.17 | 4,884,538 | -0.03(-0.04%) |
Jul 30, 2015 | 70.96 | 71.56 | 70.72 | 71.20 | 4,592,702 | -0.46(-0.65%) |
Jul 29, 2015 | 72.35 | 72.42 | 71.34 | 71.66 | 3,220,060 | -0.50(-0.69%) |
Jul 28, 2015 | 71.34 | 72.17 | 71.16 | 72.16 | 3,595,244 | +1.29(+1.82%) |
Jul 27, 2015 | 71.16 | 71.26 | 70.19 | 70.87 | 6,436,485 | -0.48(-0.67%) |
Jul 24, 2015 | 72.43 | 72.60 | 70.88 | 71.35 | 4,108,772 | -1.72(-2.35%) |
Jul 23, 2015 | 75.00 | 75.69 | 72.13 | 73.07 | 6,244,021 | +0.32(+0.44%) |
Jul 22, 2015 | 70.17 | 73.10 | 68.64 | 72.75 | 15,053,628 | +0.68(+0.95%) |
Jul 21, 2015 | 73.76 | 73.85 | 72.02 | 72.06 | 9,575,837 | -1.94(-2.62%) |
Jul 20, 2015 | 73.86 | 74.04 | 73.50 | 74.00 | 5,129,420 | +0.42(+0.57%) |
Jul 17, 2015 | 73.27 | 73.64 | 72.95 | 73.58 | 5,260,294 | +0.17(+0.23%) |
Jul 16, 2015 | 73.10 | 73.66 | 72.92 | 73.41 | 6,623,363 | +0.67(+0.91%) |
Jul 15, 2015 | 73.93 | 74.25 | 72.51 | 72.75 | 7,855,720 | -2.00(-2.68%) |
Jul 14, 2015 | 75.00 | 75.04 | 73.98 | 74.75 | 7,158,580 | -0.05(-0.07%) |
Jul 13, 2015 | 75.07 | 75.95 | 74.68 | 74.80 | 7,053,802 | +0.45(+0.60%) |
Jul 10, 2015 | 74.36 | 74.50 | 73.86 | 74.36 | 5,309,103 | +0.68(+0.93%) |
Jul 09, 2015 | 74.11 | 74.37 | 73.18 | 73.67 | 5,661,021 | +0.19(+0.26%) |
Jul 08, 2015 | 74.34 | 74.53 | 73.41 | 73.48 | 6,328,929 | -1.25(-1.67%) |
Jul 07, 2015 | 72.97 | 74.77 | 72.48 | 74.73 | 8,207,673 | +2.00(+2.76%) |
Jul 06, 2015 | 71.85 | 72.80 | 71.80 | 72.72 | 6,011,614 | +0.18(+0.24%) |
Jul 02, 2015 | 71.76 | 72.54 | 72.54 | 72.54 | 6,089,143 | +1.09(+1.52%) |