Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 66.25 | 66.42 | 64.84 | 65.18 | 930,745 | -0.73(-1.11%) |
Sep 29, 2015 | 65.78 | 66.23 | 65.25 | 65.91 | 848,876 | +0.13(+0.20%) |
Sep 28, 2015 | 67.02 | 67.72 | 65.19 | 65.78 | 547,192 | -1.30(-1.94%) |
Sep 25, 2015 | 67.51 | 68.50 | 67.00 | 67.08 | 543,244 | -0.63(-0.94%) |
Sep 24, 2015 | 68.24 | 68.60 | 67.25 | 67.71 | 497,476 | -0.62(-0.90%) |
Sep 23, 2015 | 66.96 | 68.83 | 66.92 | 68.33 | 1,120,276 | +1.71(+2.57%) |
Sep 22, 2015 | 67.69 | 68.14 | 66.58 | 66.62 | 525,597 | -1.56(-2.28%) |
Sep 21, 2015 | 67.80 | 68.86 | 67.80 | 68.18 | 468,060 | +0.33(+0.48%) |
Sep 18, 2015 | 67.66 | 68.85 | 67.51 | 67.85 | 661,135 | -0.48(-0.70%) |
Sep 17, 2015 | 67.82 | 69.31 | 67.08 | 68.33 | 347,459 | +0.58(+0.86%) |
Sep 16, 2015 | 66.79 | 68.04 | 66.79 | 67.75 | 345,473 | +0.86(+1.29%) |
Sep 15, 2015 | 66.13 | 66.95 | 65.64 | 66.89 | 324,790 | +0.82(+1.25%) |
Sep 14, 2015 | 66.02 | 66.13 | 65.41 | 66.06 | 295,205 | +0.27(+0.41%) |
Sep 11, 2015 | 64.35 | 65.82 | 64.09 | 65.80 | 460,462 | +1.41(+2.19%) |
Sep 10, 2015 | 64.13 | 65.08 | 63.96 | 64.38 | 467,532 | +0.12(+0.19%) |
Sep 09, 2015 | 65.09 | 65.09 | 64.04 | 64.26 | 479,767 | -0.18(-0.27%) |
Sep 08, 2015 | 64.49 | 64.90 | 63.64 | 64.44 | 527,928 | +0.80(+1.26%) |
Sep 04, 2015 | 64.57 | 63.64 | 63.64 | 63.64 | 235,117 | -1.53(-2.34%) |
Sep 03, 2015 | 65.31 | 65.93 | 64.91 | 65.16 | 205,208 | +0.05(+0.07%) |
Sep 02, 2015 | 64.74 | 65.20 | 64.35 | 65.12 | 334,466 | +0.84(+1.31%) |
Sep 01, 2015 | 64.72 | 65.24 | 63.87 | 64.28 | 520,559 | -1.34(-2.04%) |
Aug 31, 2015 | 67.45 | 67.61 | 65.51 | 65.61 | 1,000,918 | -1.87(-2.77%) |
Aug 28, 2015 | 67.44 | 67.86 | 66.78 | 67.48 | 358,240 | +0.12(+0.18%) |
Aug 27, 2015 | 67.53 | 67.97 | 66.45 | 67.36 | 595,698 | +0.56(+0.83%) |
Aug 26, 2015 | 66.72 | 67.05 | 65.49 | 66.80 | 489,517 | +1.28(+1.96%) |
Aug 25, 2015 | 68.65 | 67.28 | 65.29 | 65.52 | 795,803 | -1.76(-2.62%) |
Aug 24, 2015 | 68.60 | 69.85 | 67.66 | 67.28 | 856,450 | -3.09(-4.39%) |
Aug 21, 2015 | 71.62 | 71.81 | 70.37 | 70.37 | 497,488 | -1.70(-2.36%) |
Aug 20, 2015 | 71.98 | 72.65 | 71.22 | 72.08 | 458,027 | -0.08(-0.11%) |
Aug 19, 2015 | 71.80 | 72.53 | 71.54 | 72.15 | 204,601 | -0.24(-0.33%) |
Aug 18, 2015 | 72.07 | 72.59 | 71.77 | 72.39 | 159,501 | +0.06(+0.08%) |
Aug 17, 2015 | 71.54 | 72.33 | 71.18 | 72.33 | 498,971 | +0.79(+1.10%) |
Aug 14, 2015 | 70.16 | 71.62 | 69.84 | 71.54 | 408,113 | +1.14(+1.61%) |
Aug 13, 2015 | 69.94 | 70.82 | 69.27 | 70.40 | 303,339 | +0.05(+0.08%) |
Aug 12, 2015 | 70.34 | 70.45 | 69.47 | 70.35 | 300,260 | -0.18(-0.26%) |
Aug 11, 2015 | 70.22 | 71.37 | 69.68 | 70.53 | 328,696 | +0.21(+0.30%) |
Aug 10, 2015 | 70.87 | 70.95 | 69.99 | 70.32 | 245,456 | -0.34(-0.49%) |
Aug 07, 2015 | 70.37 | 70.73 | 69.78 | 70.66 | 290,886 | +0.30(+0.42%) |
Aug 06, 2015 | 70.62 | 70.82 | 69.31 | 70.37 | 347,474 | -0.25(-0.36%) |
Aug 05, 2015 | 71.37 | 71.82 | 70.18 | 70.62 | 381,796 | -0.62(-0.87%) |
Aug 04, 2015 | 71.41 | 72.05 | 71.06 | 71.24 | 273,184 | -0.63(-0.88%) |
Aug 03, 2015 | 70.86 | 71.88 | 70.86 | 71.87 | 346,271 | +1.13(+1.60%) |
Jul 31, 2015 | 71.22 | 71.70 | 70.67 | 70.74 | 468,370 | +0.08(+0.12%) |
Jul 30, 2015 | 71.29 | 71.57 | 70.37 | 70.66 | 427,220 | -0.76(-1.06%) |
Jul 29, 2015 | 70.69 | 71.55 | 70.13 | 71.41 | 481,949 | +0.72(+1.03%) |
Jul 28, 2015 | 69.82 | 71.34 | 69.44 | 70.69 | 430,740 | +0.00(+0.00%) |
Jul 27, 2015 | 70.82 | 71.25 | 70.45 | 70.69 | 362,270 | +0.10(+0.14%) |
Jul 24, 2015 | 70.01 | 70.97 | 69.89 | 70.59 | 413,063 | +0.49(+0.70%) |
Jul 23, 2015 | 71.26 | 71.26 | 69.72 | 70.10 | 336,952 | -0.95(-1.34%) |
Jul 22, 2015 | 70.26 | 71.21 | 70.26 | 71.05 | 438,104 | +0.73(+1.04%) |
Jul 21, 2015 | 70.26 | 70.69 | 69.95 | 70.32 | 531,562 | +0.10(+0.14%) |
Jul 20, 2015 | 70.01 | 70.56 | 69.79 | 70.22 | 183,383 | +0.16(+0.23%) |
Jul 17, 2015 | 70.64 | 70.82 | 70.00 | 70.06 | 451,456 | -0.45(-0.64%) |
Jul 16, 2015 | 69.92 | 70.66 | 69.92 | 70.51 | 335,533 | +0.71(+1.02%) |
Jul 15, 2015 | 69.43 | 70.05 | 69.14 | 69.80 | 280,397 | +0.15(+0.22%) |
Jul 14, 2015 | 69.46 | 69.89 | 68.86 | 69.65 | 237,355 | +0.32(+0.46%) |
Jul 13, 2015 | 69.27 | 70.55 | 68.98 | 69.33 | 330,050 | +0.16(+0.23%) |
Jul 10, 2015 | 68.82 | 69.64 | 68.82 | 69.17 | 311,175 | +0.43(+0.63%) |
Jul 09, 2015 | 69.56 | 69.66 | 68.73 | 68.73 | 340,487 | -0.69(-0.99%) |
Jul 08, 2015 | 68.98 | 69.62 | 68.94 | 69.42 | 468,706 | -0.02(-0.03%) |
Jul 07, 2015 | 68.72 | 69.95 | 68.60 | 69.44 | 581,987 | +0.97(+1.42%) |
Jul 06, 2015 | 67.76 | 68.89 | 67.70 | 68.47 | 464,355 | +0.67(+0.99%) |
Jul 02, 2015 | 68.63 | 67.80 | 67.80 | 67.80 | 355,428 | -0.03(-0.04%) |