Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 62.88 | 64.91 | 62.21 | 64.70 | 477,123 | +2.53(+4.06%) |
Sep 29, 2015 | 60.28 | 62.43 | 59.59 | 62.18 | 641,793 | +1.83(+3.04%) |
Sep 28, 2015 | 62.13 | 62.81 | 60.22 | 60.35 | 284,630 | -2.28(-3.64%) |
Sep 25, 2015 | 64.74 | 64.74 | 62.46 | 62.62 | 271,198 | -1.43(-2.24%) |
Sep 24, 2015 | 63.37 | 64.23 | 62.75 | 64.06 | 392,970 | -0.08(-0.12%) |
Sep 23, 2015 | 61.36 | 64.28 | 60.97 | 64.13 | 509,550 | +3.18(+5.22%) |
Sep 22, 2015 | 60.93 | 61.34 | 60.31 | 60.95 | 185,164 | -0.67(-1.09%) |
Sep 21, 2015 | 61.70 | 62.48 | 60.67 | 61.63 | 533,094 | +0.33(+0.54%) |
Sep 18, 2015 | 60.52 | 61.84 | 60.30 | 61.30 | 311,579 | -0.23(-0.37%) |
Sep 17, 2015 | 60.52 | 62.30 | 60.17 | 61.52 | 198,554 | +0.79(+1.30%) |
Sep 16, 2015 | 60.54 | 61.29 | 60.38 | 60.74 | 163,917 | +0.31(+0.52%) |
Sep 15, 2015 | 59.49 | 61.33 | 59.32 | 60.42 | 281,249 | +0.89(+1.50%) |
Sep 14, 2015 | 59.93 | 60.06 | 58.86 | 59.53 | 179,533 | -0.31(-0.52%) |
Sep 11, 2015 | 58.90 | 60.06 | 58.83 | 59.84 | 200,680 | +0.53(+0.90%) |
Sep 10, 2015 | 59.38 | 60.15 | 58.86 | 59.31 | 127,746 | -0.13(-0.22%) |
Sep 09, 2015 | 59.80 | 60.46 | 59.18 | 59.44 | 223,623 | +0.23(+0.38%) |
Sep 08, 2015 | 58.85 | 59.55 | 58.50 | 59.22 | 259,782 | +1.86(+3.24%) |
Sep 04, 2015 | 57.78 | 57.36 | 57.36 | 57.36 | 231,751 | -1.32(-2.25%) |
Sep 03, 2015 | 59.98 | 60.54 | 58.13 | 58.68 | 567,517 | -1.45(-2.42%) |
Sep 02, 2015 | 58.97 | 60.27 | 57.75 | 60.13 | 342,775 | +1.98(+3.41%) |
Sep 01, 2015 | 57.72 | 58.98 | 57.72 | 58.14 | 307,762 | -1.03(-1.75%) |
Aug 31, 2015 | 60.49 | 60.90 | 58.87 | 59.18 | 315,338 | -2.07(-3.38%) |
Aug 28, 2015 | 62.08 | 64.33 | 60.53 | 61.25 | 416,794 | +0.12(+0.20%) |
Aug 27, 2015 | 59.69 | 61.80 | 59.07 | 61.12 | 443,020 | +2.19(+3.72%) |
Aug 26, 2015 | 58.68 | 59.25 | 57.18 | 58.93 | 239,908 | +1.70(+2.97%) |
Aug 25, 2015 | 60.02 | 60.96 | 57.12 | 57.23 | 267,525 | -0.81(-1.39%) |
Aug 24, 2015 | 58.52 | 60.00 | 53.88 | 58.04 | 506,487 | -3.87(-6.26%) |
Aug 21, 2015 | 61.94 | 62.80 | 60.85 | 61.91 | 429,297 | -1.26(-2.00%) |
Aug 20, 2015 | 66.20 | 66.60 | 63.01 | 63.18 | 342,883 | -3.61(-5.40%) |
Aug 19, 2015 | 67.65 | 67.67 | 66.45 | 66.78 | 192,226 | -0.78(-1.15%) |
Aug 18, 2015 | 67.47 | 68.05 | 66.92 | 67.56 | 213,431 | -0.28(-0.42%) |
Aug 17, 2015 | 66.83 | 68.10 | 66.12 | 67.85 | 187,166 | +0.77(+1.15%) |
Aug 14, 2015 | 66.37 | 67.15 | 65.80 | 67.08 | 126,147 | +0.58(+0.87%) |
Aug 13, 2015 | 66.32 | 67.14 | 65.64 | 66.50 | 265,931 | +0.15(+0.23%) |
Aug 12, 2015 | 65.10 | 66.65 | 64.18 | 66.35 | 281,802 | +0.47(+0.72%) |
Aug 11, 2015 | 66.87 | 67.85 | 65.77 | 65.87 | 264,326 | -1.59(-2.36%) |
Aug 10, 2015 | 67.61 | 68.81 | 67.36 | 67.47 | 321,736 | -0.11(-0.17%) |
Aug 07, 2015 | 67.47 | 68.03 | 66.74 | 67.58 | 383,034 | -0.10(-0.15%) |
Aug 06, 2015 | 69.21 | 69.51 | 67.03 | 67.68 | 216,423 | -1.56(-2.25%) |
Aug 05, 2015 | 69.86 | 70.76 | 68.89 | 69.24 | 292,924 | -0.30(-0.44%) |
Aug 04, 2015 | 69.33 | 70.25 | 68.97 | 69.55 | 305,532 | +0.18(+0.26%) |
Aug 03, 2015 | 69.78 | 70.48 | 68.88 | 69.36 | 248,278 | -0.48(-0.69%) |
Jul 31, 2015 | 70.23 | 70.72 | 69.48 | 69.85 | 284,809 | -0.33(-0.47%) |
Jul 30, 2015 | 69.33 | 71.14 | 68.82 | 70.18 | 318,668 | +0.13(+0.19%) |
Jul 29, 2015 | 70.11 | 70.27 | 68.93 | 70.05 | 635,171 | +0.00(+0.00%) |
Jul 28, 2015 | 69.46 | 70.32 | 68.37 | 70.05 | 385,722 | +0.59(+0.85%) |
Jul 27, 2015 | 68.61 | 69.58 | 67.16 | 69.46 | 739,035 | +0.91(+1.33%) |
Jul 24, 2015 | 69.25 | 71.60 | 67.88 | 68.55 | 1,861,347 | +6.36(+10.23%) |
Jul 23, 2015 | 63.47 | 64.46 | 61.38 | 62.19 | 522,884 | -0.66(-1.04%) |
Jul 22, 2015 | 62.31 | 63.47 | 62.31 | 62.84 | 235,639 | +0.43(+0.68%) |
Jul 21, 2015 | 62.61 | 62.92 | 61.91 | 62.42 | 201,208 | -0.06(-0.09%) |
Jul 20, 2015 | 61.70 | 62.57 | 61.28 | 62.47 | 242,259 | +0.84(+1.37%) |
Jul 17, 2015 | 61.70 | 62.17 | 61.30 | 61.63 | 240,931 | +0.21(+0.34%) |
Jul 16, 2015 | 61.44 | 62.06 | 61.24 | 61.42 | 297,129 | +0.61(+1.00%) |
Jul 15, 2015 | 61.02 | 61.59 | 60.68 | 60.81 | 124,216 | -0.34(-0.56%) |
Jul 14, 2015 | 60.79 | 61.43 | 60.79 | 61.15 | 170,228 | +0.46(+0.75%) |
Jul 13, 2015 | 60.09 | 61.58 | 60.09 | 60.70 | 209,113 | +0.69(+1.15%) |
Jul 10, 2015 | 60.13 | 60.19 | 59.51 | 60.00 | 338,177 | +0.59(+0.99%) |
Jul 09, 2015 | 59.28 | 60.30 | 58.95 | 59.42 | 240,606 | +0.87(+1.49%) |
Jul 08, 2015 | 58.88 | 59.62 | 58.14 | 58.54 | 318,440 | -0.78(-1.31%) |
Jul 07, 2015 | 59.05 | 59.41 | 57.21 | 59.32 | 327,768 | +0.25(+0.42%) |
Jul 06, 2015 | 59.70 | 60.15 | 58.75 | 59.07 | 290,477 | -1.22(-2.03%) |
Jul 02, 2015 | 61.24 | 60.30 | 60.30 | 60.30 | 155,800 | -0.94(-1.53%) |