Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.05 | 54.37 | 53.05 | 54.23 | 14,403 | +2.23(+4.29%) |
Sep 29, 2015 | 52.95 | 54.22 | 51.38 | 52.00 | 48,911 | -0.82(-1.55%) |
Sep 28, 2015 | 55.86 | 56.19 | 51.65 | 52.82 | 75,043 | -3.68(-6.51%) |
Sep 25, 2015 | 60.09 | 60.17 | 55.62 | 56.50 | 47,506 | -2.83(-4.77%) |
Sep 24, 2015 | 59.95 | 59.95 | 58.15 | 59.33 | 47,245 | -0.95(-1.58%) |
Sep 23, 2015 | 59.92 | 60.99 | 59.69 | 60.28 | 19,892 | +0.16(+0.27%) |
Sep 22, 2015 | 60.03 | 60.78 | 59.39 | 60.12 | 44,812 | -1.06(-1.73%) |
Sep 21, 2015 | 63.47 | 63.47 | 60.50 | 61.18 | 24,241 | -1.86(-2.95%) |
Sep 18, 2015 | 62.98 | 63.64 | 62.91 | 63.04 | 35,736 | -0.69(-1.08%) |
Sep 17, 2015 | 62.43 | 64.73 | 62.43 | 63.73 | 66,101 | +1.07(+1.71%) |
Sep 16, 2015 | 62.58 | 62.93 | 61.97 | 62.66 | 20,192 | +0.03(+0.05%) |
Sep 15, 2015 | 62.15 | 62.66 | 61.58 | 62.63 | 87,605 | +0.79(+1.28%) |
Sep 14, 2015 | 61.98 | 61.98 | 61.22 | 61.84 | 20,933 | -0.05(-0.08%) |
Sep 11, 2015 | 61.04 | 61.89 | 60.87 | 61.89 | 21,151 | +0.74(+1.21%) |
Sep 10, 2015 | 60.71 | 61.46 | 60.53 | 61.15 | 32,435 | +0.98(+1.63%) |
Sep 09, 2015 | 61.73 | 61.87 | 60.15 | 60.17 | 45,292 | -0.72(-1.18%) |
Sep 08, 2015 | 59.97 | 60.96 | 59.59 | 60.89 | 30,435 | +1.83(+3.10%) |
Sep 04, 2015 | 58.90 | 59.06 | 59.06 | 59.06 | 57,900 | -0.31(-0.52%) |
Sep 03, 2015 | 60.85 | 61.07 | 59.36 | 59.37 | 32,798 | -0.93(-1.54%) |
Sep 02, 2015 | 59.46 | 60.30 | 58.69 | 60.30 | 51,590 | +1.51(+2.57%) |
Sep 01, 2015 | 59.41 | 59.70 | 58.65 | 58.79 | 36,590 | -1.65(-2.73%) |
Aug 31, 2015 | 61.74 | 62.06 | 60.25 | 60.44 | 39,470 | -1.42(-2.30%) |
Aug 28, 2015 | 60.70 | 61.86 | 60.41 | 61.86 | 38,548 | +0.94(+1.54%) |
Aug 27, 2015 | 60.46 | 60.98 | 59.75 | 60.92 | 87,305 | +1.63(+2.75%) |
Aug 26, 2015 | 57.41 | 59.33 | 57.16 | 59.29 | 89,304 | +2.44(+4.29%) |
Aug 25, 2015 | 57.62 | 59.98 | 56.84 | 56.85 | 74,552 | +0.14(+0.25%) |
Aug 24, 2015 | 58.00 | 58.87 | 27.72 | 56.71 | 176,983 | -2.52(-4.26%) |
Aug 21, 2015 | 59.76 | 60.75 | 58.71 | 59.23 | 85,833 | -1.13(-1.87%) |
Aug 20, 2015 | 62.76 | 62.90 | 60.35 | 60.36 | 50,399 | -3.03(-4.78%) |
Aug 19, 2015 | 63.91 | 63.91 | 62.61 | 63.39 | 51,304 | -0.68(-1.06%) |
Aug 18, 2015 | 64.27 | 64.85 | 63.95 | 64.07 | 49,022 | -0.49(-0.76%) |
Aug 17, 2015 | 62.73 | 64.56 | 62.37 | 64.56 | 44,266 | +1.44(+2.28%) |
Aug 14, 2015 | 62.91 | 63.36 | 62.18 | 63.12 | 36,088 | -0.08(-0.13%) |
Aug 13, 2015 | 63.89 | 63.98 | 63.04 | 63.20 | 67,719 | -0.33(-0.52%) |
Aug 12, 2015 | 62.71 | 63.71 | 61.53 | 63.53 | 47,004 | +0.19(+0.30%) |
Aug 11, 2015 | 62.90 | 64.00 | 62.76 | 63.34 | 22,976 | -0.13(-0.20%) |
Aug 10, 2015 | 63.54 | 64.20 | 63.21 | 63.47 | 84,586 | +0.16(+0.25%) |
Aug 07, 2015 | 64.47 | 64.47 | 62.26 | 63.31 | 37,138 | -1.11(-1.72%) |
Aug 06, 2015 | 66.63 | 66.63 | 63.85 | 64.42 | 110,994 | -1.63(-2.47%) |
Aug 05, 2015 | 65.68 | 66.46 | 65.60 | 66.05 | 58,340 | +0.61(+0.93%) |
Aug 04, 2015 | 65.66 | 65.75 | 65.15 | 65.44 | 38,315 | +0.30(+0.46%) |
Aug 03, 2015 | 65.26 | 65.59 | 64.61 | 65.14 | 32,110 | +0.03(+0.05%) |
Jul 31, 2015 | 64.94 | 65.66 | 64.87 | 65.11 | 37,456 | +0.77(+1.20%) |
Jul 30, 2015 | 64.74 | 64.74 | 63.32 | 64.34 | 69,331 | -0.18(-0.28%) |
Jul 29, 2015 | 65.66 | 65.66 | 63.80 | 64.52 | 56,618 | -0.74(-1.13%) |
Jul 28, 2015 | 64.46 | 65.44 | 63.80 | 65.26 | 41,981 | +1.31(+2.05%) |
Jul 27, 2015 | 64.10 | 64.18 | 63.23 | 63.95 | 63,044 | -0.36(-0.56%) |
Jul 24, 2015 | 66.16 | 66.16 | 64.20 | 64.31 | 57,314 | -1.50(-2.28%) |
Jul 23, 2015 | 66.53 | 66.70 | 65.70 | 65.81 | 60,276 | -0.37(-0.56%) |
Jul 22, 2015 | 65.74 | 66.28 | 65.48 | 66.18 | 50,188 | +0.06(+0.09%) |
Jul 21, 2015 | 66.66 | 66.66 | 65.30 | 66.12 | 51,988 | -0.66(-0.99%) |
Jul 20, 2015 | 67.28 | 67.32 | 66.59 | 66.78 | 83,211 | -0.03(-0.04%) |
Jul 17, 2015 | 66.90 | 66.90 | 66.13 | 66.81 | 58,626 | +0.28(+0.42%) |
Jul 16, 2015 | 66.16 | 66.59 | 65.86 | 66.53 | 86,874 | +0.59(+0.89%) |
Jul 15, 2015 | 66.50 | 66.91 | 65.69 | 65.94 | 68,821 | -0.17(-0.26%) |
Jul 14, 2015 | 65.10 | 66.11 | 64.85 | 66.11 | 62,199 | +1.35(+2.08%) |
Jul 13, 2015 | 64.21 | 65.70 | 64.11 | 64.76 | 44,202 | +1.18(+1.86%) |
Jul 10, 2015 | 63.05 | 63.76 | 62.97 | 63.58 | 46,321 | +0.95(+1.52%) |
Jul 09, 2015 | 62.36 | 62.81 | 62.28 | 62.63 | 25,180 | +0.97(+1.58%) |
Jul 08, 2015 | 62.77 | 62.82 | 61.62 | 61.66 | 11,681 | -1.61(-2.55%) |
Jul 07, 2015 | 63.29 | 63.29 | 61.92 | 63.27 | 39,109 | -0.03(-0.05%) |
Jul 06, 2015 | 62.42 | 63.77 | 62.42 | 63.30 | 21,289 | +0.25(+0.40%) |
Jul 02, 2015 | 63.51 | 63.05 | 63.05 | 63.05 | 24,800 | -0.37(-0.58%) |