Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 55.74 | 59.68 | 55.73 | 58.67 | 1,478,419 | +3.59(+6.52%) |
Sep 29, 2015 | 57.02 | 58.70 | 54.39 | 55.08 | 1,683,102 | -1.83(-3.22%) |
Sep 28, 2015 | 61.00 | 61.50 | 55.35 | 56.91 | 2,137,262 | -4.69(-7.61%) |
Sep 25, 2015 | 65.32 | 66.53 | 60.35 | 61.60 | 1,009,670 | -2.81(-4.36%) |
Sep 24, 2015 | 66.53 | 66.53 | 62.18 | 64.41 | 1,349,057 | -1.98(-2.98%) |
Sep 23, 2015 | 66.86 | 68.08 | 65.84 | 66.39 | 834,350 | -0.26(-0.39%) |
Sep 22, 2015 | 66.50 | 67.56 | 65.44 | 66.65 | 1,219,714 | -1.46(-2.14%) |
Sep 21, 2015 | 72.53 | 72.67 | 67.13 | 68.11 | 1,875,699 | -3.99(-5.53%) |
Sep 18, 2015 | 72.06 | 73.08 | 70.57 | 72.10 | 2,117,167 | -0.69(-0.95%) |
Sep 17, 2015 | 70.83 | 73.33 | 70.22 | 72.79 | 1,251,374 | +1.67(+2.35%) |
Sep 16, 2015 | 71.50 | 71.75 | 69.97 | 71.12 | 690,031 | -0.32(-0.45%) |
Sep 15, 2015 | 71.51 | 71.83 | 70.08 | 71.44 | 1,119,051 | +0.03(+0.04%) |
Sep 14, 2015 | 71.17 | 71.48 | 69.73 | 71.41 | 1,187,310 | +0.46(+0.65%) |
Sep 11, 2015 | 69.37 | 70.99 | 68.66 | 70.95 | 1,078,171 | +1.28(+1.84%) |
Sep 10, 2015 | 68.36 | 69.96 | 66.67 | 69.67 | 991,552 | +1.40(+2.05%) |
Sep 09, 2015 | 69.73 | 70.50 | 67.94 | 68.27 | 1,141,166 | -0.52(-0.76%) |
Sep 08, 2015 | 65.54 | 68.91 | 65.09 | 68.79 | 1,139,570 | +4.21(+6.52%) |
Sep 04, 2015 | 62.05 | 64.58 | 64.58 | 64.58 | 928,900 | +1.67(+2.65%) |
Sep 03, 2015 | 63.00 | 64.61 | 62.57 | 62.91 | 1,159,501 | -0.20(-0.32%) |
Sep 02, 2015 | 60.58 | 63.29 | 59.35 | 63.11 | 1,238,904 | +3.70(+6.23%) |
Sep 01, 2015 | 61.43 | 63.03 | 59.05 | 59.41 | 1,440,087 | -0.15(-0.25%) |
Aug 31, 2015 | 63.51 | 63.65 | 59.50 | 59.56 | 745,654 | -3.59(-5.68%) |
Aug 28, 2015 | 60.96 | 63.28 | 60.49 | 63.15 | 812,108 | +1.98(+3.24%) |
Aug 27, 2015 | 60.09 | 62.38 | 59.62 | 61.17 | 666,703 | +1.10(+1.83%) |
Aug 26, 2015 | 58.95 | 60.92 | 56.34 | 60.07 | 980,177 | +2.54(+4.42%) |
Aug 25, 2015 | 59.43 | 60.87 | 57.41 | 57.53 | 910,076 | +0.88(+1.55%) |
Aug 24, 2015 | 54.66 | 59.89 | 53.01 | 56.65 | 1,148,309 | -3.70(-6.13%) |
Aug 21, 2015 | 61.79 | 63.37 | 60.06 | 60.35 | 1,203,669 | -2.44(-3.89%) |
Aug 20, 2015 | 65.14 | 66.40 | 62.74 | 62.79 | 760,363 | -3.26(-4.94%) |
Aug 19, 2015 | 67.55 | 67.88 | 65.43 | 66.05 | 759,160 | -1.62(-2.39%) |
Aug 18, 2015 | 68.37 | 69.23 | 66.91 | 67.67 | 617,706 | -0.53(-0.78%) |
Aug 17, 2015 | 65.00 | 68.25 | 64.50 | 68.20 | 720,138 | +2.39(+3.63%) |
Aug 14, 2015 | 68.35 | 68.38 | 64.00 | 65.81 | 1,293,457 | -2.53(-3.70%) |
Aug 13, 2015 | 67.80 | 69.24 | 67.37 | 68.34 | 450,514 | +0.46(+0.68%) |
Aug 12, 2015 | 67.70 | 68.64 | 64.10 | 67.88 | 972,779 | -0.09(-0.13%) |
Aug 11, 2015 | 66.88 | 68.62 | 66.88 | 67.97 | 718,165 | +0.21(+0.31%) |
Aug 10, 2015 | 68.52 | 69.38 | 67.42 | 67.76 | 586,576 | +0.55(+0.82%) |
Aug 07, 2015 | 68.08 | 68.08 | 65.54 | 67.21 | 824,712 | -0.54(-0.80%) |
Aug 06, 2015 | 72.54 | 72.69 | 67.26 | 67.75 | 1,032,161 | -4.42(-6.12%) |
Aug 05, 2015 | 70.77 | 72.85 | 70.77 | 72.17 | 767,469 | +1.92(+2.73%) |
Aug 04, 2015 | 70.75 | 70.90 | 69.49 | 70.25 | 561,655 | -0.08(-0.11%) |
Aug 03, 2015 | 69.61 | 71.11 | 69.19 | 70.33 | 743,610 | +0.31(+0.44%) |
Jul 31, 2015 | 68.52 | 70.71 | 67.76 | 70.02 | 749,107 | +2.49(+3.69%) |
Jul 30, 2015 | 68.49 | 68.74 | 65.20 | 67.53 | 847,455 | -0.86(-1.26%) |
Jul 29, 2015 | 69.55 | 69.92 | 66.90 | 68.39 | 957,491 | -1.00(-1.44%) |
Jul 28, 2015 | 67.77 | 69.74 | 67.08 | 69.39 | 746,790 | +2.48(+3.71%) |
Jul 27, 2015 | 67.39 | 67.39 | 65.14 | 66.91 | 748,726 | -0.92(-1.36%) |
Jul 24, 2015 | 68.37 | 69.85 | 67.52 | 67.83 | 849,757 | -1.17(-1.70%) |
Jul 23, 2015 | 70.33 | 70.75 | 68.51 | 69.00 | 454,613 | -1.24(-1.77%) |
Jul 22, 2015 | 67.86 | 70.90 | 67.75 | 70.24 | 652,731 | +1.73(+2.53%) |
Jul 21, 2015 | 69.97 | 70.28 | 67.61 | 68.51 | 619,750 | -1.64(-2.34%) |
Jul 20, 2015 | 70.00 | 70.43 | 69.45 | 70.15 | 510,806 | +0.36(+0.52%) |
Jul 17, 2015 | 69.20 | 69.85 | 68.41 | 69.79 | 726,143 | +0.59(+0.85%) |
Jul 16, 2015 | 68.75 | 69.78 | 68.70 | 69.20 | 633,946 | +0.64(+0.93%) |
Jul 15, 2015 | 68.00 | 69.97 | 66.78 | 68.56 | 1,484,239 | +1.15(+1.71%) |
Jul 14, 2015 | 64.93 | 67.56 | 64.86 | 67.41 | 1,019,779 | +2.36(+3.63%) |
Jul 13, 2015 | 64.79 | 65.78 | 64.63 | 65.05 | 566,298 | +0.83(+1.29%) |
Jul 10, 2015 | 63.11 | 64.33 | 62.27 | 64.22 | 722,595 | +1.88(+3.02%) |
Jul 09, 2015 | 62.73 | 63.67 | 62.09 | 62.34 | 660,602 | +0.57(+0.92%) |
Jul 08, 2015 | 63.61 | 63.81 | 61.56 | 61.77 | 723,922 | -2.35(-3.67%) |
Jul 07, 2015 | 64.04 | 64.42 | 62.38 | 64.12 | 758,646 | +0.28(+0.44%) |
Jul 06, 2015 | 62.69 | 64.98 | 62.07 | 63.84 | 716,365 | +0.77(+1.22%) |
Jul 02, 2015 | 64.88 | 63.07 | 63.07 | 63.07 | 1,107,200 | -1.70(-2.62%) |