Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 66.24 | 68.38 | 65.53 | 68.16 | 452,930 | +2.66(+4.06%) |
Sep 29, 2015 | 63.50 | 65.76 | 62.77 | 65.50 | 609,250 | +1.93(+3.04%) |
Sep 28, 2015 | 65.45 | 66.17 | 63.44 | 63.57 | 270,198 | -2.40(-3.64%) |
Sep 25, 2015 | 68.20 | 68.20 | 65.80 | 65.97 | 257,447 | -1.51(-2.24%) |
Sep 24, 2015 | 66.76 | 67.66 | 66.10 | 67.48 | 373,044 | -0.08(-0.12%) |
Sep 23, 2015 | 64.64 | 67.72 | 64.23 | 67.56 | 483,713 | +3.35(+5.22%) |
Sep 22, 2015 | 64.18 | 64.62 | 63.53 | 64.21 | 175,775 | -0.71(-1.09%) |
Sep 21, 2015 | 65.00 | 65.82 | 63.91 | 64.92 | 506,063 | +0.35(+0.54%) |
Sep 18, 2015 | 63.75 | 65.15 | 63.52 | 64.57 | 295,780 | -0.24(-0.37%) |
Sep 17, 2015 | 63.75 | 65.63 | 63.39 | 64.81 | 188,486 | +0.83(+1.30%) |
Sep 16, 2015 | 63.77 | 64.56 | 63.60 | 63.98 | 155,606 | +0.33(+0.52%) |
Sep 15, 2015 | 62.67 | 64.61 | 62.49 | 63.65 | 266,988 | +0.94(+1.50%) |
Sep 14, 2015 | 63.13 | 63.27 | 62.00 | 62.71 | 170,430 | -0.33(-0.52%) |
Sep 11, 2015 | 62.05 | 63.27 | 61.97 | 63.04 | 190,505 | +0.56(+0.90%) |
Sep 10, 2015 | 62.55 | 63.36 | 62.00 | 62.48 | 121,269 | -0.14(-0.22%) |
Sep 09, 2015 | 62.99 | 63.69 | 62.34 | 62.62 | 212,284 | +0.24(+0.38%) |
Sep 08, 2015 | 61.99 | 62.73 | 61.62 | 62.38 | 246,610 | +1.96(+3.24%) |
Sep 04, 2015 | 60.87 | 60.42 | 60.42 | 60.42 | 220,000 | -1.39(-2.25%) |
Sep 03, 2015 | 63.18 | 63.77 | 61.23 | 61.81 | 538,740 | -1.53(-2.42%) |
Sep 02, 2015 | 62.12 | 63.49 | 60.83 | 63.34 | 325,394 | +2.09(+3.41%) |
Sep 01, 2015 | 60.80 | 62.13 | 60.80 | 61.25 | 292,157 | -1.09(-1.75%) |
Aug 31, 2015 | 63.72 | 64.15 | 62.01 | 62.34 | 299,349 | -2.18(-3.38%) |
Aug 28, 2015 | 65.40 | 67.77 | 63.76 | 64.52 | 395,660 | +0.13(+0.20%) |
Aug 27, 2015 | 62.88 | 65.10 | 62.22 | 64.39 | 420,556 | +2.31(+3.72%) |
Aug 26, 2015 | 61.81 | 62.42 | 60.23 | 62.08 | 227,743 | +1.79(+2.97%) |
Aug 25, 2015 | 63.23 | 64.22 | 60.17 | 60.29 | 253,960 | -0.85(-1.39%) |
Aug 24, 2015 | 61.65 | 63.21 | 56.76 | 61.14 | 480,805 | -4.08(-6.26%) |
Aug 21, 2015 | 65.25 | 66.15 | 64.10 | 65.22 | 407,529 | -1.33(-2.00%) |
Aug 20, 2015 | 69.74 | 70.16 | 66.38 | 66.55 | 325,497 | -3.80(-5.40%) |
Aug 19, 2015 | 71.26 | 71.28 | 70.00 | 70.35 | 182,479 | -0.82(-1.15%) |
Aug 18, 2015 | 71.07 | 71.68 | 70.49 | 71.17 | 202,609 | -0.30(-0.42%) |
Aug 17, 2015 | 70.40 | 71.73 | 69.65 | 71.47 | 177,676 | +0.81(+1.15%) |
Aug 14, 2015 | 69.91 | 70.74 | 69.31 | 70.66 | 119,751 | +0.61(+0.87%) |
Aug 13, 2015 | 69.86 | 70.73 | 69.15 | 70.05 | 252,447 | +0.16(+0.23%) |
Aug 12, 2015 | 68.58 | 70.21 | 67.61 | 69.89 | 267,513 | +0.50(+0.72%) |
Aug 11, 2015 | 70.44 | 71.47 | 69.28 | 69.39 | 250,923 | -1.68(-2.36%) |
Aug 10, 2015 | 71.22 | 72.49 | 70.96 | 71.07 | 305,422 | -0.12(-0.17%) |
Aug 07, 2015 | 71.07 | 71.66 | 70.31 | 71.19 | 363,612 | -0.11(-0.15%) |
Aug 06, 2015 | 72.91 | 73.22 | 70.61 | 71.30 | 205,449 | -1.64(-2.25%) |
Aug 05, 2015 | 73.59 | 74.54 | 72.57 | 72.94 | 278,071 | -0.32(-0.44%) |
Aug 04, 2015 | 73.03 | 74.00 | 72.65 | 73.26 | 290,040 | +0.19(+0.26%) |
Aug 03, 2015 | 73.51 | 74.25 | 72.56 | 73.07 | 235,689 | -0.51(-0.69%) |
Jul 31, 2015 | 73.98 | 74.50 | 73.19 | 73.58 | 270,368 | -0.35(-0.47%) |
Jul 30, 2015 | 73.03 | 74.94 | 72.50 | 73.93 | 302,510 | +0.14(+0.19%) |
Jul 29, 2015 | 73.85 | 74.02 | 72.61 | 73.79 | 602,964 | +0.00(+0.00%) |
Jul 28, 2015 | 73.17 | 74.08 | 72.02 | 73.79 | 366,164 | +0.62(+0.85%) |
Jul 27, 2015 | 72.27 | 73.30 | 70.75 | 73.17 | 701,561 | +0.96(+1.33%) |
Jul 24, 2015 | 72.95 | 75.42 | 71.51 | 72.21 | 1,766,964 | +6.70(+10.23%) |
Jul 23, 2015 | 66.86 | 67.90 | 64.66 | 65.51 | 496,371 | -0.69(-1.04%) |
Jul 22, 2015 | 65.64 | 66.86 | 65.64 | 66.20 | 223,691 | +0.45(+0.68%) |
Jul 21, 2015 | 65.95 | 66.28 | 65.22 | 65.75 | 191,006 | -0.06(-0.09%) |
Jul 20, 2015 | 65.00 | 65.91 | 64.55 | 65.81 | 229,975 | +0.89(+1.37%) |
Jul 17, 2015 | 65.00 | 65.49 | 64.57 | 64.92 | 228,715 | +0.22(+0.34%) |
Jul 16, 2015 | 64.72 | 65.38 | 64.51 | 64.70 | 282,063 | +0.64(+1.00%) |
Jul 15, 2015 | 64.28 | 64.88 | 63.92 | 64.06 | 117,918 | -0.36(-0.56%) |
Jul 14, 2015 | 64.04 | 64.71 | 64.04 | 64.42 | 161,597 | +0.48(+0.75%) |
Jul 13, 2015 | 63.30 | 64.87 | 63.30 | 63.94 | 198,510 | +0.73(+1.15%) |
Jul 10, 2015 | 63.34 | 63.40 | 62.69 | 63.21 | 321,030 | +0.62(+0.99%) |
Jul 09, 2015 | 62.45 | 63.52 | 62.10 | 62.59 | 228,406 | +0.92(+1.49%) |
Jul 08, 2015 | 62.02 | 62.80 | 61.25 | 61.67 | 302,293 | -0.82(-1.31%) |
Jul 07, 2015 | 62.20 | 62.58 | 60.27 | 62.49 | 311,148 | +0.26(+0.42%) |
Jul 06, 2015 | 62.89 | 63.36 | 61.89 | 62.23 | 275,748 | -1.29(-2.03%) |
Jul 02, 2015 | 64.51 | 63.52 | 63.52 | 63.52 | 147,900 | -0.99(-1.53%) |