Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 70.93 | 71.16 | 68.54 | 69.18 | 100,280 | -1.12(-1.59%) |
Sep 29, 2015 | 69.32 | 70.64 | 68.95 | 70.30 | 65,722 | +1.29(+1.86%) |
Sep 28, 2015 | 68.42 | 70.27 | 67.52 | 69.02 | 67,224 | +0.12(+0.17%) |
Sep 25, 2015 | 68.24 | 69.96 | 67.48 | 68.90 | 85,321 | +1.14(+1.68%) |
Sep 24, 2015 | 66.39 | 67.97 | 65.55 | 67.76 | 64,426 | +1.02(+1.53%) |
Sep 23, 2015 | 68.48 | 68.59 | 66.64 | 66.74 | 66,825 | -1.66(-2.43%) |
Sep 22, 2015 | 68.45 | 68.75 | 67.94 | 68.40 | 61,913 | -1.15(-1.65%) |
Sep 21, 2015 | 70.49 | 70.49 | 69.21 | 69.55 | 45,430 | -0.43(-0.62%) |
Sep 18, 2015 | 71.12 | 71.12 | 69.74 | 69.98 | 78,401 | -1.94(-2.69%) |
Sep 17, 2015 | 72.60 | 73.44 | 71.59 | 71.92 | 78,074 | -0.63(-0.87%) |
Sep 16, 2015 | 70.73 | 72.99 | 70.73 | 72.55 | 52,726 | +1.97(+2.80%) |
Sep 15, 2015 | 69.73 | 70.92 | 69.59 | 70.58 | 105,354 | +0.82(+1.17%) |
Sep 14, 2015 | 71.16 | 71.29 | 69.49 | 69.76 | 59,381 | -1.42(-2.00%) |
Sep 11, 2015 | 71.04 | 71.83 | 70.22 | 71.18 | 91,668 | -0.42(-0.59%) |
Sep 10, 2015 | 71.05 | 71.88 | 70.97 | 71.61 | 30,051 | +0.17(+0.24%) |
Sep 09, 2015 | 73.08 | 73.08 | 71.38 | 71.43 | 41,312 | -1.18(-1.63%) |
Sep 08, 2015 | 72.43 | 73.17 | 71.90 | 72.62 | 27,039 | +1.13(+1.58%) |
Sep 04, 2015 | 71.20 | 71.49 | 71.49 | 71.49 | 29,298 | -0.25(-0.35%) |
Sep 03, 2015 | 71.50 | 72.50 | 71.15 | 71.73 | 97,600 | +0.02(+0.03%) |
Sep 02, 2015 | 70.83 | 71.80 | 69.91 | 71.72 | 63,976 | +1.38(+1.96%) |
Sep 01, 2015 | 72.81 | 72.94 | 69.94 | 70.34 | 74,783 | -3.13(-4.26%) |
Aug 31, 2015 | 72.59 | 73.88 | 72.46 | 73.47 | 52,177 | +0.72(+0.98%) |
Aug 28, 2015 | 71.56 | 72.95 | 71.31 | 72.75 | 73,860 | +1.29(+1.80%) |
Aug 27, 2015 | 71.51 | 72.12 | 70.36 | 71.47 | 100,263 | +0.40(+0.57%) |
Aug 26, 2015 | 72.45 | 72.45 | 69.94 | 71.06 | 114,159 | -0.15(-0.21%) |
Aug 25, 2015 | 68.86 | 74.05 | 68.10 | 71.21 | 151,512 | +6.35(+9.80%) |
Aug 24, 2015 | 63.44 | 66.28 | 61.50 | 64.86 | 82,064 | -1.35(-2.04%) |
Aug 21, 2015 | 65.55 | 67.12 | 64.82 | 66.21 | 69,621 | -0.46(-0.69%) |
Aug 20, 2015 | 67.14 | 67.57 | 66.64 | 66.67 | 34,350 | -1.14(-1.68%) |
Aug 19, 2015 | 68.29 | 68.36 | 67.33 | 67.80 | 25,767 | -0.64(-0.94%) |
Aug 18, 2015 | 69.24 | 69.38 | 68.02 | 68.45 | 34,027 | -0.74(-1.07%) |
Aug 17, 2015 | 69.35 | 69.72 | 68.92 | 69.19 | 46,180 | -0.22(-0.32%) |
Aug 14, 2015 | 68.13 | 69.83 | 68.00 | 69.41 | 67,247 | +1.18(+1.74%) |
Aug 13, 2015 | 67.01 | 69.26 | 66.38 | 68.23 | 69,995 | +1.07(+1.60%) |
Aug 12, 2015 | 66.54 | 67.56 | 65.80 | 67.15 | 65,045 | +0.26(+0.38%) |
Aug 11, 2015 | 66.34 | 67.06 | 66.25 | 66.90 | 58,539 | -0.01(-0.01%) |
Aug 10, 2015 | 65.53 | 67.26 | 65.48 | 66.90 | 54,831 | +1.86(+2.87%) |
Aug 07, 2015 | 65.79 | 66.03 | 64.58 | 65.04 | 104,163 | -1.06(-1.60%) |
Aug 06, 2015 | 66.66 | 68.13 | 65.57 | 66.10 | 86,251 | -0.63(-0.95%) |
Aug 05, 2015 | 67.04 | 68.34 | 66.34 | 66.73 | 75,105 | -0.31(-0.46%) |
Aug 04, 2015 | 68.10 | 68.10 | 66.47 | 67.04 | 76,615 | -1.08(-1.59%) |
Aug 03, 2015 | 68.44 | 68.44 | 67.39 | 68.12 | 59,064 | -0.48(-0.69%) |
Jul 31, 2015 | 68.43 | 69.00 | 68.18 | 68.60 | 46,157 | +0.50(+0.74%) |
Jul 30, 2015 | 68.07 | 68.54 | 67.19 | 68.10 | 44,196 | -0.38(-0.55%) |
Jul 29, 2015 | 68.26 | 68.55 | 67.55 | 68.47 | 68,813 | +0.18(+0.27%) |
Jul 28, 2015 | 68.51 | 68.56 | 67.66 | 68.29 | 102,507 | -0.22(-0.32%) |
Jul 27, 2015 | 68.65 | 69.04 | 68.16 | 68.51 | 58,457 | -0.56(-0.81%) |
Jul 24, 2015 | 70.34 | 70.34 | 68.90 | 69.07 | 91,635 | -1.61(-2.28%) |
Jul 23, 2015 | 71.32 | 72.27 | 70.45 | 70.68 | 76,565 | -0.52(-0.73%) |
Jul 22, 2015 | 71.09 | 71.64 | 70.95 | 71.20 | 73,654 | -0.22(-0.31%) |
Jul 21, 2015 | 71.65 | 72.21 | 70.43 | 71.42 | 104,538 | -0.56(-0.78%) |
Jul 20, 2015 | 72.71 | 72.71 | 71.72 | 71.98 | 58,856 | -0.89(-1.22%) |
Jul 17, 2015 | 73.35 | 73.35 | 72.45 | 72.87 | 57,929 | -0.70(-0.95%) |
Jul 16, 2015 | 74.34 | 74.55 | 73.51 | 73.57 | 56,745 | -0.41(-0.56%) |
Jul 15, 2015 | 74.92 | 75.13 | 73.66 | 73.98 | 57,749 | -1.19(-1.59%) |
Jul 14, 2015 | 74.82 | 75.36 | 74.31 | 75.17 | 60,446 | +0.43(+0.58%) |
Jul 13, 2015 | 74.67 | 76.26 | 74.62 | 74.74 | 87,541 | +0.48(+0.64%) |
Jul 10, 2015 | 73.59 | 74.57 | 73.05 | 74.26 | 67,767 | +1.30(+1.78%) |
Jul 09, 2015 | 72.42 | 73.27 | 70.80 | 72.96 | 80,100 | +1.28(+1.79%) |
Jul 08, 2015 | 74.54 | 74.57 | 71.18 | 71.68 | 112,589 | -3.40(-4.53%) |
Jul 07, 2015 | 74.94 | 75.35 | 73.91 | 75.08 | 57,489 | +0.24(+0.32%) |
Jul 06, 2015 | 73.27 | 75.34 | 71.67 | 74.84 | 61,325 | +0.35(+0.47%) |
Jul 02, 2015 | 74.66 | 74.49 | 74.49 | 74.49 | 50,620 | -0.08(-0.11%) |