Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 69.08 | 70.97 | 69.05 | 70.91 | 8,003,066 | +2.89(+4.25%) |
Sep 29, 2015 | 68.09 | 69.64 | 67.13 | 68.02 | 8,632,733 | +0.46(+0.68%) |
Sep 28, 2015 | 70.90 | 71.05 | 66.51 | 67.56 | 9,790,445 | -3.66(-5.14%) |
Sep 25, 2015 | 73.07 | 73.07 | 70.52 | 71.22 | 6,839,582 | -1.09(-1.51%) |
Sep 24, 2015 | 73.25 | 73.32 | 72.08 | 72.31 | 6,718,590 | -1.14(-1.55%) |
Sep 23, 2015 | 74.56 | 74.91 | 73.35 | 73.45 | 5,740,079 | -0.94(-1.26%) |
Sep 22, 2015 | 73.56 | 74.54 | 73.39 | 74.39 | 5,971,661 | +0.18(+0.24%) |
Sep 21, 2015 | 75.49 | 76.09 | 73.80 | 74.21 | 7,841,898 | -0.76(-1.02%) |
Sep 18, 2015 | 76.85 | 77.48 | 74.88 | 74.97 | 13,665,299 | -1.26(-1.66%) |
Sep 17, 2015 | 71.57 | 78.67 | 71.41 | 76.24 | 19,967,032 | +4.69(+6.55%) |
Sep 16, 2015 | 71.25 | 71.62 | 69.99 | 71.55 | 4,538,157 | +1.26(+1.80%) |
Sep 15, 2015 | 69.84 | 70.63 | 69.57 | 70.29 | 4,169,003 | +0.91(+1.31%) |
Sep 14, 2015 | 69.41 | 69.71 | 68.86 | 69.38 | 3,773,591 | +0.08(+0.11%) |
Sep 11, 2015 | 68.33 | 69.35 | 66.71 | 69.31 | 4,303,221 | +0.81(+1.19%) |
Sep 10, 2015 | 68.73 | 69.20 | 68.20 | 68.49 | 4,328,875 | -0.21(-0.31%) |
Sep 09, 2015 | 70.70 | 70.75 | 68.53 | 68.70 | 3,351,465 | -1.52(-2.16%) |
Sep 08, 2015 | 69.02 | 70.30 | 68.85 | 70.22 | 3,120,208 | +2.17(+3.19%) |
Sep 04, 2015 | 68.32 | 68.05 | 68.05 | 68.05 | 4,032,309 | -1.08(-1.57%) |
Sep 03, 2015 | 69.52 | 70.20 | 68.92 | 69.14 | 3,809,562 | -0.18(-0.26%) |
Sep 02, 2015 | 68.38 | 69.33 | 68.03 | 69.31 | 3,845,193 | +1.70(+2.52%) |
Sep 01, 2015 | 67.99 | 68.84 | 67.27 | 67.61 | 5,075,777 | -2.16(-3.10%) |
Aug 31, 2015 | 70.67 | 71.53 | 69.52 | 69.77 | 4,066,435 | -0.71(-1.01%) |
Aug 28, 2015 | 70.95 | 71.17 | 70.13 | 70.48 | 5,737,869 | -0.47(-0.66%) |
Aug 27, 2015 | 69.30 | 71.20 | 69.23 | 70.95 | 5,551,295 | +2.24(+3.26%) |
Aug 26, 2015 | 67.68 | 68.88 | 65.89 | 68.71 | 8,518,982 | +2.41(+3.63%) |
Aug 25, 2015 | 69.64 | 69.98 | 65.97 | 66.31 | 7,599,819 | -2.09(-3.06%) |
Aug 24, 2015 | 69.14 | 70.29 | 67.36 | 68.40 | 10,174,878 | -3.22(-4.50%) |
Aug 21, 2015 | 73.69 | 74.30 | 71.62 | 71.62 | 9,819,935 | -2.37(-3.21%) |
Aug 20, 2015 | 73.59 | 75.36 | 72.92 | 73.99 | 12,839,772 | +3.02(+4.25%) |
Aug 19, 2015 | 70.44 | 71.62 | 69.96 | 70.97 | 3,129,331 | +0.32(+0.46%) |
Aug 18, 2015 | 71.03 | 71.16 | 70.52 | 70.65 | 2,645,476 | -0.07(-0.10%) |
Aug 17, 2015 | 70.54 | 70.98 | 70.26 | 70.72 | 3,322,152 | -0.37(-0.52%) |
Aug 14, 2015 | 70.25 | 71.12 | 70.14 | 71.09 | 2,691,326 | +0.75(+1.06%) |
Aug 13, 2015 | 70.49 | 70.96 | 70.23 | 70.35 | 2,660,261 | -0.30(-0.42%) |
Aug 12, 2015 | 70.08 | 70.75 | 69.17 | 70.64 | 3,387,693 | +0.29(+0.41%) |
Aug 11, 2015 | 69.74 | 70.53 | 69.67 | 70.36 | 3,806,196 | +0.03(+0.04%) |
Aug 10, 2015 | 69.75 | 70.55 | 69.43 | 70.33 | 3,813,435 | +1.04(+1.51%) |
Aug 07, 2015 | 69.48 | 69.64 | 67.92 | 69.29 | 5,397,061 | -0.36(-0.52%) |
Aug 06, 2015 | 71.70 | 71.70 | 68.42 | 69.65 | 4,591,021 | -1.71(-2.40%) |
Aug 05, 2015 | 71.32 | 71.65 | 70.72 | 71.36 | 4,484,490 | +0.57(+0.81%) |
Aug 04, 2015 | 71.16 | 71.58 | 70.62 | 70.79 | 3,377,971 | -0.08(-0.11%) |
Aug 03, 2015 | 71.43 | 71.59 | 70.35 | 70.86 | 5,718,156 | -0.31(-0.44%) |
Jul 31, 2015 | 71.48 | 71.80 | 71.06 | 71.17 | 4,884,455 | -0.03(-0.04%) |
Jul 30, 2015 | 70.96 | 71.56 | 70.72 | 71.20 | 4,592,624 | -0.46(-0.65%) |
Jul 29, 2015 | 72.35 | 72.42 | 71.34 | 71.66 | 3,220,005 | -0.50(-0.69%) |
Jul 28, 2015 | 71.34 | 72.18 | 71.16 | 72.16 | 3,595,183 | +1.29(+1.82%) |
Jul 27, 2015 | 71.16 | 71.26 | 70.19 | 70.87 | 6,436,376 | -0.48(-0.67%) |
Jul 24, 2015 | 72.43 | 72.60 | 70.88 | 71.35 | 4,108,702 | -1.72(-2.35%) |
Jul 23, 2015 | 75.00 | 75.69 | 72.13 | 73.07 | 6,243,914 | +0.32(+0.44%) |
Jul 22, 2015 | 70.17 | 73.10 | 68.64 | 72.75 | 15,053,371 | +0.68(+0.95%) |
Jul 21, 2015 | 73.76 | 73.85 | 72.02 | 72.07 | 9,575,674 | -1.94(-2.62%) |
Jul 20, 2015 | 73.86 | 74.04 | 73.50 | 74.00 | 5,129,332 | +0.42(+0.57%) |
Jul 17, 2015 | 73.27 | 73.64 | 72.95 | 73.58 | 5,260,205 | +0.17(+0.23%) |
Jul 16, 2015 | 73.10 | 73.66 | 72.92 | 73.41 | 6,623,250 | +0.67(+0.91%) |
Jul 15, 2015 | 73.94 | 74.26 | 72.51 | 72.75 | 7,855,586 | -2.00(-2.68%) |
Jul 14, 2015 | 75.00 | 75.04 | 73.99 | 74.75 | 7,158,458 | -0.05(-0.07%) |
Jul 13, 2015 | 75.07 | 75.95 | 74.68 | 74.80 | 7,053,681 | +0.45(+0.60%) |
Jul 10, 2015 | 74.36 | 74.50 | 73.86 | 74.36 | 5,309,012 | +0.68(+0.93%) |
Jul 09, 2015 | 74.11 | 74.37 | 73.19 | 73.67 | 5,660,924 | +0.19(+0.26%) |
Jul 08, 2015 | 74.34 | 74.53 | 73.41 | 73.48 | 6,328,821 | -1.25(-1.67%) |
Jul 07, 2015 | 72.97 | 74.77 | 72.48 | 74.73 | 8,207,533 | +2.00(+2.76%) |
Jul 06, 2015 | 71.85 | 72.80 | 71.80 | 72.72 | 6,011,512 | +0.18(+0.24%) |
Jul 02, 2015 | 71.76 | 72.55 | 72.55 | 72.55 | 6,089,039 | +1.09(+1.52%) |