Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 62.29 | 63.29 | 62.13 | 63.11 | 954,228 | +1.44(+2.33%) |
Sep 29, 2015 | 62.17 | 62.45 | 61.20 | 61.67 | 1,162,698 | +0.01(+0.01%) |
Sep 28, 2015 | 63.35 | 63.76 | 61.64 | 61.66 | 835,230 | -2.38(-3.72%) |
Sep 25, 2015 | 64.58 | 64.64 | 63.51 | 64.05 | 382,249 | +0.12(+0.19%) |
Sep 24, 2015 | 63.29 | 64.34 | 62.80 | 63.93 | 886,553 | +0.25(+0.40%) |
Sep 23, 2015 | 65.01 | 65.07 | 63.64 | 63.67 | 589,875 | -0.96(-1.49%) |
Sep 22, 2015 | 64.36 | 65.32 | 64.23 | 64.64 | 401,949 | -0.71(-1.08%) |
Sep 21, 2015 | 65.60 | 65.82 | 64.95 | 65.34 | 465,244 | +0.37(+0.57%) |
Sep 18, 2015 | 65.84 | 66.00 | 64.65 | 64.97 | 1,245,795 | -1.91(-2.85%) |
Sep 17, 2015 | 67.00 | 68.04 | 66.39 | 66.88 | 1,096,815 | -0.02(-0.03%) |
Sep 16, 2015 | 65.53 | 66.95 | 65.45 | 66.90 | 668,400 | +1.95(+3.00%) |
Sep 15, 2015 | 64.38 | 65.20 | 64.38 | 64.95 | 580,980 | +0.76(+1.19%) |
Sep 14, 2015 | 64.26 | 64.51 | 63.84 | 64.19 | 469,152 | -0.58(-0.90%) |
Sep 11, 2015 | 64.84 | 64.85 | 63.87 | 64.77 | 529,846 | -0.56(-0.86%) |
Sep 10, 2015 | 65.26 | 65.72 | 64.42 | 65.33 | 685,726 | +0.28(+0.43%) |
Sep 09, 2015 | 66.88 | 67.64 | 64.93 | 65.05 | 784,344 | -1.38(-2.07%) |
Sep 08, 2015 | 66.23 | 66.51 | 65.34 | 66.43 | 704,223 | +0.96(+1.47%) |
Sep 04, 2015 | 65.96 | 65.47 | 65.47 | 65.47 | 652,062 | -1.15(-1.73%) |
Sep 03, 2015 | 66.74 | 67.99 | 66.21 | 66.62 | 788,766 | +0.25(+0.37%) |
Sep 02, 2015 | 66.44 | 67.01 | 64.83 | 66.37 | 809,134 | +0.57(+0.86%) |
Sep 01, 2015 | 66.12 | 67.69 | 65.24 | 65.80 | 1,135,920 | -2.50(-3.67%) |
Aug 31, 2015 | 66.95 | 68.64 | 65.77 | 68.31 | 1,700,359 | +0.88(+1.31%) |
Aug 28, 2015 | 65.74 | 68.25 | 65.74 | 67.43 | 1,327,160 | +1.33(+2.02%) |
Aug 27, 2015 | 64.75 | 66.17 | 63.39 | 66.09 | 2,522,530 | +3.33(+5.30%) |
Aug 26, 2015 | 61.33 | 62.85 | 61.00 | 62.77 | 980,316 | +2.04(+3.36%) |
Aug 25, 2015 | 63.80 | 64.15 | 60.64 | 60.73 | 2,916,238 | -0.78(-1.27%) |
Aug 24, 2015 | 61.70 | 64.01 | 60.07 | 61.51 | 2,264,133 | -3.44(-5.30%) |
Aug 21, 2015 | 66.79 | 67.25 | 64.91 | 64.95 | 1,044,525 | -2.28(-3.39%) |
Aug 20, 2015 | 68.70 | 69.05 | 67.21 | 67.23 | 930,440 | -1.59(-2.31%) |
Aug 19, 2015 | 70.46 | 70.50 | 68.46 | 68.82 | 1,049,414 | -2.02(-2.86%) |
Aug 18, 2015 | 71.10 | 71.18 | 70.44 | 70.84 | 533,072 | -0.27(-0.38%) |
Aug 17, 2015 | 70.67 | 71.54 | 70.40 | 71.11 | 548,198 | +0.07(+0.09%) |
Aug 14, 2015 | 71.29 | 71.90 | 70.91 | 71.05 | 676,463 | -0.15(-0.20%) |
Aug 13, 2015 | 71.88 | 72.07 | 71.12 | 71.19 | 635,846 | -1.12(-1.55%) |
Aug 12, 2015 | 70.73 | 72.49 | 70.44 | 72.31 | 682,762 | +1.25(+1.76%) |
Aug 11, 2015 | 69.55 | 71.08 | 68.67 | 71.06 | 689,759 | +0.04(+0.06%) |
Aug 10, 2015 | 69.09 | 71.05 | 68.88 | 71.02 | 652,156 | +2.31(+3.36%) |
Aug 07, 2015 | 69.77 | 70.39 | 68.50 | 68.71 | 663,710 | -1.38(-1.96%) |
Aug 06, 2015 | 68.56 | 70.22 | 68.01 | 70.08 | 1,421,490 | +1.25(+1.81%) |
Aug 05, 2015 | 69.98 | 70.70 | 68.78 | 68.84 | 976,738 | -0.58(-0.84%) |
Aug 04, 2015 | 69.90 | 70.59 | 69.13 | 69.42 | 977,694 | -0.31(-0.45%) |
Aug 03, 2015 | 70.62 | 70.91 | 69.55 | 69.73 | 1,240,601 | -1.49(-2.10%) |
Jul 31, 2015 | 72.60 | 72.60 | 71.11 | 71.23 | 741,360 | -1.82(-2.49%) |
Jul 30, 2015 | 73.35 | 73.57 | 72.70 | 73.05 | 604,129 | -0.43(-0.58%) |
Jul 29, 2015 | 72.28 | 73.55 | 71.97 | 73.48 | 3,662,849 | +1.07(+1.48%) |
Jul 28, 2015 | 70.57 | 72.73 | 70.35 | 72.41 | 938,636 | +2.15(+3.06%) |
Jul 27, 2015 | 70.65 | 71.13 | 69.96 | 70.26 | 1,134,343 | -1.08(-1.52%) |
Jul 24, 2015 | 72.92 | 72.92 | 71.07 | 71.34 | 701,277 | -1.51(-2.07%) |
Jul 23, 2015 | 73.14 | 73.56 | 72.29 | 72.85 | 805,502 | -0.11(-0.15%) |
Jul 22, 2015 | 73.28 | 73.64 | 72.86 | 72.96 | 838,012 | -0.61(-0.83%) |
Jul 21, 2015 | 73.54 | 74.27 | 73.34 | 73.57 | 540,466 | +0.09(+0.13%) |
Jul 20, 2015 | 74.51 | 74.69 | 73.38 | 73.48 | 944,650 | -1.03(-1.38%) |
Jul 17, 2015 | 75.36 | 75.36 | 74.25 | 74.50 | 598,674 | -0.94(-1.25%) |
Jul 16, 2015 | 75.83 | 76.06 | 75.33 | 75.44 | 316,146 | -0.07(-0.10%) |
Jul 15, 2015 | 76.69 | 76.87 | 75.26 | 75.52 | 413,842 | -1.44(-1.87%) |
Jul 14, 2015 | 76.07 | 77.12 | 75.98 | 76.96 | 297,920 | +0.78(+1.02%) |
Jul 13, 2015 | 75.85 | 76.35 | 75.71 | 76.18 | 520,804 | +0.46(+0.61%) |
Jul 10, 2015 | 75.87 | 76.19 | 75.34 | 75.72 | 376,486 | +0.32(+0.42%) |
Jul 09, 2015 | 75.81 | 76.35 | 75.37 | 75.40 | 449,630 | +0.34(+0.45%) |
Jul 08, 2015 | 76.06 | 76.56 | 74.70 | 75.06 | 979,628 | -1.59(-2.08%) |
Jul 07, 2015 | 75.87 | 76.85 | 74.64 | 76.66 | 656,528 | +0.81(+1.07%) |
Jul 06, 2015 | 75.96 | 76.62 | 75.59 | 75.85 | 495,858 | -1.12(-1.46%) |
Jul 02, 2015 | 76.99 | 76.97 | 76.97 | 76.97 | 302,821 | +0.31(+0.40%) |