Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 64.43 | 64.61 | 64.34 | 64.53 | 1,412 | -0.48(-0.74%) |
Sep 29, 2015 | 64.80 | 65.05 | 64.44 | 65.01 | 1,758 | +0.04(+0.06%) |
Sep 28, 2015 | 65.01 | 65.09 | 64.77 | 64.97 | 2,627 | +0.53(+0.82%) |
Sep 25, 2015 | 64.44 | 64.44 | 64.44 | 64.44 | 533 | +0.18(+0.28%) |
Sep 24, 2015 | 65.20 | 65.21 | 64.26 | 64.26 | 4,419 | -0.50(-0.77%) |
Sep 23, 2015 | 64.23 | 64.89 | 64.01 | 64.76 | 4,057 | +1.54(+2.43%) |
Sep 22, 2015 | 63.40 | 63.53 | 63.22 | 63.22 | 2,630 | +0.61(+0.98%) |
Sep 21, 2015 | 62.37 | 62.72 | 62.21 | 62.61 | 1,826 | +1.16(+1.89%) |
Sep 18, 2015 | 60.30 | 61.47 | 60.30 | 61.45 | 5,908 | -0.44(-0.71%) |
Sep 17, 2015 | 62.08 | 62.43 | 60.50 | 61.89 | 36,634 | +0.37(+0.60%) |
Sep 16, 2015 | 62.08 | 62.09 | 61.48 | 61.52 | 9,772 | -0.91(-1.46%) |
Sep 15, 2015 | 62.85 | 63.27 | 62.43 | 62.43 | 3,333 | -0.15(-0.24%) |
Sep 14, 2015 | 62.55 | 62.84 | 62.37 | 62.58 | 11,982 | -0.94(-1.48%) |
Sep 11, 2015 | 62.89 | 63.84 | 62.89 | 63.52 | 4,983 | -0.30(-0.47%) |
Sep 10, 2015 | 64.09 | 64.09 | 63.45 | 63.82 | 3,823 | -0.87(-1.34%) |
Sep 09, 2015 | 64.19 | 64.69 | 64.19 | 64.69 | 2,374 | +0.01(+0.02%) |
Sep 08, 2015 | 64.94 | 65.23 | 64.54 | 64.68 | 29,475 | -1.84(-2.77%) |
Sep 04, 2015 | 65.59 | 66.52 | 66.52 | 66.52 | 5,900 | +1.46(+2.25%) |
Sep 03, 2015 | 64.91 | 65.06 | 64.11 | 65.06 | 13,637 | +0.08(+0.12%) |
Sep 02, 2015 | 64.84 | 65.14 | 64.84 | 64.98 | 1,421 | +0.13(+0.20%) |
Sep 01, 2015 | 64.16 | 64.85 | 64.10 | 64.85 | 7,114 | +1.88(+2.99%) |
Aug 31, 2015 | 63.33 | 63.70 | 62.97 | 62.97 | 9,688 | +0.60(+0.96%) |
Aug 28, 2015 | 62.37 | 62.37 | 62.37 | 62.37 | 618 | -0.13(-0.21%) |
Aug 27, 2015 | 63.00 | 63.00 | 62.30 | 62.50 | 2,862 | -0.76(-1.20%) |
Aug 26, 2015 | 62.88 | 63.95 | 62.88 | 63.26 | 7,320 | +0.26(+0.41%) |
Aug 25, 2015 | 61.60 | 63.00 | 61.60 | 63.00 | 8,006 | +0.78(+1.25%) |
Aug 24, 2015 | 60.09 | 62.22 | 60.09 | 62.22 | 11,155 | +2.45(+4.11%) |
Aug 21, 2015 | 58.50 | 59.79 | 58.24 | 59.77 | 5,517 | +0.15(+0.25%) |
Aug 20, 2015 | 59.54 | 59.62 | 59.46 | 59.62 | 761 | +0.46(+0.78%) |
Aug 19, 2015 | 59.36 | 59.83 | 59.16 | 59.16 | 5,395 | -0.57(-0.95%) |
Aug 18, 2015 | 59.72 | 59.73 | 59.60 | 59.73 | 1,319 | +0.67(+1.13%) |
Aug 17, 2015 | 58.94 | 59.06 | 58.90 | 59.06 | 592 | -0.07(-0.12%) |
Aug 14, 2015 | 58.92 | 59.13 | 58.80 | 59.13 | 4,052 | -0.14(-0.24%) |
Aug 13, 2015 | 59.73 | 59.73 | 59.27 | 59.27 | 1,166 | +0.15(+0.25%) |
Aug 12, 2015 | 60.70 | 60.70 | 58.54 | 59.12 | 2,546 | -1.29(-2.14%) |
Aug 11, 2015 | 60.31 | 60.63 | 60.21 | 60.41 | 12,418 | +1.77(+3.01%) |
Aug 10, 2015 | 59.11 | 59.11 | 58.50 | 58.64 | 5,065 | +0.02(+0.04%) |
Aug 07, 2015 | 59.45 | 59.45 | 58.53 | 58.62 | 941 | -1.15(-1.93%) |
Aug 06, 2015 | 59.73 | 59.77 | 59.72 | 59.77 | 1,211 | +0.12(+0.21%) |
Aug 05, 2015 | 59.23 | 59.69 | 59.23 | 59.65 | 4,181 | +0.50(+0.85%) |
Aug 04, 2015 | 59.20 | 60.50 | 58.37 | 59.15 | 9,080 | -1.88(-3.08%) |
Aug 03, 2015 | 60.28 | 61.08 | 60.28 | 61.03 | 2,126 | +0.80(+1.33%) |
Jul 31, 2015 | 59.65 | 60.28 | 59.65 | 60.23 | 1,553 | -0.45(-0.74%) |
Jul 30, 2015 | 60.89 | 61.10 | 60.68 | 60.68 | 12,266 | +0.16(+0.26%) |
Jul 29, 2015 | 60.19 | 60.52 | 60.19 | 60.52 | 928 | +0.44(+0.73%) |
Jul 28, 2015 | 60.90 | 60.90 | 59.97 | 60.08 | 6,933 | -1.00(-1.64%) |
Jul 27, 2015 | 60.43 | 61.08 | 60.39 | 61.08 | 2,712 | +0.09(+0.15%) |
Jul 24, 2015 | 60.99 | 61.12 | 60.84 | 60.99 | 5,912 | +1.35(+2.26%) |
Jul 23, 2015 | 59.67 | 59.68 | 59.33 | 59.64 | 7,403 | +0.25(+0.41%) |
Jul 22, 2015 | 59.39 | 59.39 | 59.39 | 59.39 | 1,140 | +0.58(+0.99%) |
Jul 21, 2015 | 58.93 | 58.93 | 58.47 | 58.81 | 21,698 | -0.58(-0.98%) |
Jul 20, 2015 | 59.45 | 59.90 | 59.35 | 59.39 | 4,260 | -0.06(-0.10%) |
Jul 17, 2015 | 59.40 | 59.45 | 59.35 | 59.45 | 689 | +0.48(+0.81%) |
Jul 16, 2015 | 58.75 | 59.08 | 58.64 | 58.97 | 4,170 | -0.58(-0.97%) |
Jul 15, 2015 | 58.55 | 59.70 | 58.55 | 59.55 | 6,188 | +1.18(+2.02%) |
Jul 14, 2015 | 58.39 | 58.47 | 58.27 | 58.37 | 8,123 | -0.63(-1.07%) |
Jul 13, 2015 | 59.10 | 59.30 | 59.00 | 59.00 | 2,593 | +0.58(+0.99%) |
Jul 10, 2015 | 58.63 | 59.00 | 58.42 | 58.42 | 8,604 | -0.07(-0.12%) |
Jul 09, 2015 | 58.22 | 58.80 | 58.19 | 58.49 | 9,217 | -0.26(-0.44%) |
Jul 08, 2015 | 58.78 | 58.98 | 58.45 | 58.75 | 3,350 | +0.48(+0.82%) |
Jul 07, 2015 | 57.89 | 59.14 | 57.89 | 58.27 | 20,338 | +0.56(+0.97%) |
Jul 06, 2015 | 57.52 | 57.77 | 57.24 | 57.71 | 13,878 | +1.88(+3.37%) |
Jul 02, 2015 | 55.80 | 55.83 | 55.83 | 55.83 | 3,700 | +0.56(+1.01%) |