Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 59.74 | 60.48 | 59.07 | 60.39 | 3,989,049 | +1.35(+2.29%) |
Sep 29, 2015 | 59.04 | 59.84 | 58.29 | 59.04 | 4,435,947 | -0.39(-0.66%) |
Sep 28, 2015 | 61.87 | 61.97 | 59.31 | 59.43 | 6,346,490 | -3.24(-5.17%) |
Sep 25, 2015 | 64.44 | 64.74 | 62.04 | 62.67 | 4,251,918 | -1.03(-1.62%) |
Sep 24, 2015 | 63.10 | 64.24 | 62.51 | 63.70 | 3,459,562 | +0.52(+0.82%) |
Sep 23, 2015 | 65.07 | 65.46 | 63.17 | 63.18 | 4,733,217 | -1.63(-2.52%) |
Sep 22, 2015 | 64.51 | 66.38 | 64.33 | 64.81 | 2,781,073 | -1.05(-1.59%) |
Sep 21, 2015 | 66.27 | 66.73 | 65.06 | 65.86 | 2,564,573 | +0.39(+0.60%) |
Sep 18, 2015 | 67.37 | 67.70 | 65.00 | 65.47 | 6,832,618 | -3.10(-4.52%) |
Sep 17, 2015 | 69.07 | 70.04 | 68.20 | 68.57 | 6,232,864 | -0.57(-0.82%) |
Sep 16, 2015 | 66.43 | 69.26 | 66.40 | 69.14 | 4,677,856 | +3.42(+5.20%) |
Sep 15, 2015 | 65.35 | 66.49 | 65.21 | 65.72 | 2,571,376 | +0.72(+1.11%) |
Sep 14, 2015 | 65.60 | 65.64 | 64.48 | 65.00 | 3,587,806 | -0.65(-0.99%) |
Sep 11, 2015 | 66.20 | 66.39 | 64.76 | 65.65 | 4,574,475 | -1.56(-2.32%) |
Sep 10, 2015 | 67.33 | 67.75 | 66.06 | 67.21 | 4,137,509 | +0.01(+0.01%) |
Sep 09, 2015 | 69.70 | 70.73 | 67.06 | 67.20 | 4,004,404 | -2.50(-3.59%) |
Sep 08, 2015 | 69.12 | 69.79 | 67.69 | 69.70 | 3,565,578 | +1.36(+1.99%) |
Sep 04, 2015 | 68.35 | 68.34 | 68.34 | 68.34 | 3,386,000 | -1.17(-1.68%) |
Sep 03, 2015 | 69.85 | 71.32 | 68.74 | 69.51 | 4,016,102 | -0.02(-0.03%) |
Sep 02, 2015 | 69.29 | 69.58 | 67.07 | 69.53 | 4,221,792 | +1.24(+1.82%) |
Sep 01, 2015 | 69.64 | 70.30 | 67.65 | 68.29 | 5,283,636 | -3.29(-4.60%) |
Aug 31, 2015 | 69.64 | 72.25 | 67.85 | 71.58 | 7,076,686 | +0.64(+0.90%) |
Aug 28, 2015 | 68.66 | 72.31 | 68.52 | 70.94 | 6,647,098 | +1.93(+2.80%) |
Aug 27, 2015 | 66.88 | 70.20 | 66.50 | 69.01 | 9,017,762 | +3.85(+5.91%) |
Aug 26, 2015 | 65.51 | 65.93 | 63.59 | 65.16 | 6,274,936 | +1.17(+1.83%) |
Aug 25, 2015 | 67.98 | 68.24 | 63.97 | 63.99 | 5,022,645 | -1.56(-2.38%) |
Aug 24, 2015 | 60.40 | 67.94 | 58.10 | 65.55 | 11,059,381 | -3.23(-4.70%) |
Aug 21, 2015 | 70.46 | 71.23 | 68.78 | 68.78 | 6,927,000 | -2.27(-3.19%) |
Aug 20, 2015 | 72.42 | 73.14 | 70.73 | 71.05 | 6,733,172 | -1.33(-1.84%) |
Aug 19, 2015 | 75.87 | 76.49 | 71.96 | 72.38 | 7,351,625 | -4.26(-5.56%) |
Aug 18, 2015 | 75.99 | 77.26 | 75.97 | 76.64 | 2,545,928 | +0.10(+0.13%) |
Aug 17, 2015 | 76.00 | 77.15 | 75.62 | 76.54 | 2,399,754 | +0.29(+0.38%) |
Aug 14, 2015 | 76.26 | 77.25 | 75.93 | 76.25 | 4,219,125 | +0.01(+0.01%) |
Aug 13, 2015 | 77.19 | 77.75 | 76.09 | 76.24 | 4,298,692 | -1.86(-2.38%) |
Aug 12, 2015 | 75.33 | 78.59 | 74.44 | 78.10 | 6,202,713 | +2.63(+3.48%) |
Aug 11, 2015 | 74.11 | 75.67 | 73.36 | 75.47 | 3,653,885 | -0.23(-0.30%) |
Aug 10, 2015 | 73.32 | 75.73 | 73.03 | 75.70 | 3,446,750 | +2.65(+3.63%) |
Aug 07, 2015 | 75.85 | 76.76 | 72.64 | 73.05 | 4,695,127 | -3.10(-4.07%) |
Aug 06, 2015 | 73.67 | 76.39 | 73.15 | 76.15 | 5,069,060 | +2.14(+2.89%) |
Aug 05, 2015 | 75.40 | 76.29 | 73.91 | 74.01 | 3,898,475 | -0.29(-0.39%) |
Aug 04, 2015 | 73.94 | 74.57 | 73.63 | 74.30 | 4,207,422 | +1.08(+1.48%) |
Aug 03, 2015 | 73.61 | 74.64 | 72.80 | 73.22 | 3,829,043 | -1.13(-1.52%) |
Jul 31, 2015 | 76.10 | 76.16 | 74.10 | 74.35 | 4,025,825 | -2.28(-2.98%) |
Jul 30, 2015 | 76.20 | 77.27 | 75.52 | 76.63 | 3,999,753 | +0.35(+0.46%) |
Jul 29, 2015 | 74.95 | 77.50 | 73.75 | 76.28 | 7,818,149 | +3.43(+4.71%) |
Jul 28, 2015 | 70.21 | 73.40 | 69.40 | 72.85 | 6,229,740 | +2.86(+4.09%) |
Jul 27, 2015 | 70.56 | 71.51 | 69.72 | 69.99 | 4,734,234 | -1.62(-2.26%) |
Jul 24, 2015 | 72.40 | 72.54 | 71.03 | 71.61 | 3,418,825 | -0.93(-1.28%) |
Jul 23, 2015 | 72.80 | 73.07 | 71.65 | 72.54 | 3,054,192 | -0.12(-0.17%) |
Jul 22, 2015 | 72.83 | 73.61 | 72.35 | 72.66 | 5,266,989 | -0.71(-0.97%) |
Jul 21, 2015 | 73.15 | 74.11 | 72.88 | 73.37 | 4,907,584 | +0.75(+1.03%) |
Jul 20, 2015 | 73.61 | 73.65 | 72.29 | 72.62 | 4,795,648 | -1.26(-1.71%) |
Jul 17, 2015 | 74.53 | 74.63 | 73.35 | 73.88 | 4,012,775 | -0.81(-1.08%) |
Jul 16, 2015 | 76.15 | 76.15 | 74.33 | 74.69 | 4,296,594 | -0.51(-0.68%) |
Jul 15, 2015 | 75.62 | 76.71 | 74.84 | 75.20 | 4,723,560 | -1.17(-1.53%) |
Jul 14, 2015 | 75.50 | 76.64 | 75.34 | 76.37 | 5,639,051 | +0.67(+0.89%) |
Jul 13, 2015 | 75.63 | 76.49 | 75.38 | 75.70 | 3,480,603 | -0.01(-0.01%) |
Jul 10, 2015 | 76.75 | 77.39 | 75.39 | 75.71 | 3,381,679 | -0.37(-0.49%) |
Jul 09, 2015 | 76.84 | 77.32 | 76.00 | 76.08 | 3,702,798 | +0.61(+0.81%) |
Jul 08, 2015 | 77.53 | 77.62 | 75.11 | 75.47 | 3,653,087 | -2.45(-3.14%) |
Jul 07, 2015 | 76.65 | 78.33 | 75.29 | 77.92 | 5,979,068 | +1.54(+2.02%) |
Jul 06, 2015 | 75.60 | 77.45 | 75.17 | 76.38 | 3,967,671 | -0.40(-0.52%) |
Jul 02, 2015 | 77.38 | 76.78 | 76.78 | 76.78 | 3,474,400 | -0.40(-0.52%) |