Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 71.17 | 71.41 | 68.78 | 69.42 | 99,929 | -1.12(-1.59%) |
Sep 29, 2015 | 69.56 | 70.89 | 69.19 | 70.55 | 65,492 | +1.29(+1.86%) |
Sep 28, 2015 | 68.66 | 70.52 | 67.76 | 69.26 | 66,989 | +0.12(+0.17%) |
Sep 25, 2015 | 68.48 | 70.21 | 67.72 | 69.14 | 85,022 | +1.14(+1.68%) |
Sep 24, 2015 | 66.62 | 68.21 | 65.78 | 68.00 | 64,200 | +1.02(+1.53%) |
Sep 23, 2015 | 68.72 | 68.83 | 66.87 | 66.97 | 66,591 | -1.67(-2.43%) |
Sep 22, 2015 | 68.69 | 68.99 | 68.18 | 68.64 | 61,696 | -1.15(-1.65%) |
Sep 21, 2015 | 70.74 | 70.74 | 69.45 | 69.79 | 45,271 | -0.43(-0.62%) |
Sep 18, 2015 | 71.37 | 71.37 | 69.99 | 70.23 | 78,126 | -1.94(-2.69%) |
Sep 17, 2015 | 72.85 | 73.70 | 71.84 | 72.17 | 77,801 | -0.64(-0.87%) |
Sep 16, 2015 | 70.98 | 73.25 | 70.98 | 72.81 | 52,541 | +1.98(+2.80%) |
Sep 15, 2015 | 69.98 | 71.17 | 69.84 | 70.82 | 104,985 | +0.82(+1.17%) |
Sep 14, 2015 | 71.41 | 71.54 | 69.74 | 70.00 | 59,173 | -1.43(-2.00%) |
Sep 11, 2015 | 71.29 | 72.09 | 70.47 | 71.43 | 91,347 | -0.42(-0.59%) |
Sep 10, 2015 | 71.30 | 72.13 | 71.22 | 71.86 | 29,945 | +0.18(+0.24%) |
Sep 09, 2015 | 73.34 | 73.34 | 71.64 | 71.68 | 41,167 | -1.19(-1.63%) |
Sep 08, 2015 | 72.69 | 73.42 | 72.15 | 72.87 | 26,944 | +1.13(+1.58%) |
Sep 04, 2015 | 71.45 | 71.74 | 71.74 | 71.74 | 29,195 | -0.25(-0.35%) |
Sep 03, 2015 | 71.75 | 72.76 | 71.40 | 71.99 | 97,258 | +0.02(+0.03%) |
Sep 02, 2015 | 71.08 | 72.05 | 70.15 | 71.97 | 63,752 | +1.38(+1.96%) |
Sep 01, 2015 | 73.06 | 73.19 | 70.18 | 70.59 | 74,521 | -3.14(-4.26%) |
Aug 31, 2015 | 72.84 | 74.14 | 72.71 | 73.73 | 51,994 | +0.72(+0.98%) |
Aug 28, 2015 | 71.81 | 73.21 | 71.56 | 73.01 | 73,602 | +1.29(+1.80%) |
Aug 27, 2015 | 71.76 | 72.37 | 70.60 | 71.72 | 99,912 | +0.41(+0.57%) |
Aug 26, 2015 | 72.70 | 72.70 | 70.19 | 71.31 | 113,760 | -0.15(-0.21%) |
Aug 25, 2015 | 69.10 | 74.31 | 68.34 | 71.46 | 150,982 | +6.38(+9.80%) |
Aug 24, 2015 | 63.67 | 66.51 | 61.71 | 65.08 | 81,776 | -1.35(-2.04%) |
Aug 21, 2015 | 65.79 | 67.36 | 65.05 | 66.44 | 69,377 | -0.46(-0.69%) |
Aug 20, 2015 | 67.38 | 67.81 | 66.87 | 66.90 | 34,229 | -1.14(-1.68%) |
Aug 19, 2015 | 68.53 | 68.60 | 67.56 | 68.04 | 25,677 | -0.64(-0.94%) |
Aug 18, 2015 | 69.48 | 69.63 | 68.26 | 68.69 | 33,908 | -0.75(-1.07%) |
Aug 17, 2015 | 69.59 | 69.97 | 69.16 | 69.43 | 46,018 | -0.22(-0.32%) |
Aug 14, 2015 | 68.37 | 70.08 | 68.24 | 69.65 | 67,011 | +1.19(+1.74%) |
Aug 13, 2015 | 67.25 | 69.51 | 66.61 | 68.47 | 69,750 | +1.08(+1.60%) |
Aug 12, 2015 | 66.77 | 67.79 | 66.03 | 67.39 | 64,817 | +0.26(+0.38%) |
Aug 11, 2015 | 66.57 | 67.30 | 66.49 | 67.13 | 58,334 | -0.01(-0.01%) |
Aug 10, 2015 | 65.76 | 67.50 | 65.71 | 67.14 | 54,639 | +1.87(+2.87%) |
Aug 07, 2015 | 66.02 | 66.26 | 64.81 | 65.27 | 103,798 | -1.06(-1.60%) |
Aug 06, 2015 | 66.89 | 68.37 | 65.80 | 66.33 | 85,949 | -0.64(-0.95%) |
Aug 05, 2015 | 67.28 | 68.58 | 66.58 | 66.96 | 74,842 | -0.31(-0.46%) |
Aug 04, 2015 | 68.34 | 68.34 | 66.71 | 67.28 | 76,346 | -1.09(-1.59%) |
Aug 03, 2015 | 68.68 | 68.68 | 67.63 | 68.36 | 58,857 | -0.48(-0.69%) |
Jul 31, 2015 | 68.67 | 69.25 | 68.42 | 68.84 | 45,995 | +0.51(+0.74%) |
Jul 30, 2015 | 68.31 | 68.78 | 67.42 | 68.33 | 44,041 | -0.38(-0.55%) |
Jul 29, 2015 | 68.50 | 68.79 | 67.78 | 68.71 | 68,572 | +0.18(+0.27%) |
Jul 28, 2015 | 68.75 | 68.80 | 67.90 | 68.53 | 102,148 | -0.22(-0.32%) |
Jul 27, 2015 | 68.90 | 69.28 | 68.40 | 68.75 | 58,252 | -0.56(-0.81%) |
Jul 24, 2015 | 70.59 | 70.59 | 69.14 | 69.31 | 91,314 | -1.62(-2.28%) |
Jul 23, 2015 | 71.57 | 72.52 | 70.70 | 70.93 | 76,296 | -0.52(-0.73%) |
Jul 22, 2015 | 71.34 | 71.89 | 71.20 | 71.45 | 73,396 | -0.22(-0.31%) |
Jul 21, 2015 | 71.90 | 72.47 | 70.68 | 71.67 | 104,172 | -0.56(-0.78%) |
Jul 20, 2015 | 72.96 | 72.96 | 71.97 | 72.24 | 58,650 | -0.89(-1.22%) |
Jul 17, 2015 | 73.61 | 73.61 | 72.70 | 73.13 | 57,726 | -0.70(-0.95%) |
Jul 16, 2015 | 74.60 | 74.81 | 73.77 | 73.83 | 56,546 | -0.41(-0.56%) |
Jul 15, 2015 | 75.18 | 75.39 | 73.92 | 74.24 | 57,546 | -1.20(-1.59%) |
Jul 14, 2015 | 75.09 | 75.62 | 74.57 | 75.44 | 60,234 | +0.43(+0.58%) |
Jul 13, 2015 | 74.93 | 76.53 | 74.88 | 75.00 | 87,234 | +0.48(+0.64%) |
Jul 10, 2015 | 73.84 | 74.83 | 73.30 | 74.53 | 67,530 | +1.31(+1.78%) |
Jul 09, 2015 | 72.68 | 73.53 | 71.05 | 73.22 | 79,820 | +1.29(+1.79%) |
Jul 08, 2015 | 74.80 | 74.83 | 71.43 | 71.93 | 112,195 | -3.41(-4.53%) |
Jul 07, 2015 | 75.21 | 75.61 | 74.17 | 75.34 | 57,288 | +0.24(+0.32%) |
Jul 06, 2015 | 73.52 | 75.60 | 71.92 | 75.11 | 61,110 | +0.35(+0.47%) |
Jul 02, 2015 | 74.92 | 74.76 | 74.76 | 74.76 | 50,443 | -0.08(-0.11%) |