Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 64.22 | 64.48 | 63.14 | 64.24 | 381,371 | +0.55(+0.86%) |
Sep 29, 2015 | 64.76 | 64.84 | 63.42 | 63.69 | 180,685 | -0.82(-1.27%) |
Sep 28, 2015 | 65.02 | 65.25 | 64.35 | 64.51 | 208,433 | -0.75(-1.15%) |
Sep 25, 2015 | 65.10 | 66.52 | 65.02 | 65.26 | 276,450 | +0.49(+0.76%) |
Sep 24, 2015 | 64.18 | 65.18 | 64.09 | 64.77 | 207,312 | -0.01(-0.02%) |
Sep 23, 2015 | 64.73 | 65.05 | 64.17 | 64.78 | 76,143 | +0.27(+0.42%) |
Sep 22, 2015 | 64.54 | 64.89 | 63.89 | 64.51 | 109,034 | -0.59(-0.91%) |
Sep 21, 2015 | 64.89 | 65.91 | 64.53 | 65.10 | 98,661 | +0.78(+1.21%) |
Sep 18, 2015 | 64.15 | 65.62 | 63.90 | 64.32 | 213,891 | -0.46(-0.71%) |
Sep 17, 2015 | 65.68 | 66.31 | 64.66 | 64.78 | 215,447 | -0.77(-1.17%) |
Sep 16, 2015 | 66.22 | 66.39 | 65.26 | 65.55 | 163,207 | -0.36(-0.55%) |
Sep 15, 2015 | 65.02 | 66.29 | 64.87 | 65.91 | 199,414 | +1.41(+2.19%) |
Sep 14, 2015 | 65.04 | 65.34 | 64.23 | 64.50 | 98,904 | -0.38(-0.59%) |
Sep 11, 2015 | 64.17 | 65.42 | 62.87 | 64.88 | 188,639 | +0.35(+0.54%) |
Sep 10, 2015 | 64.90 | 65.02 | 63.98 | 64.53 | 164,126 | -0.37(-0.57%) |
Sep 09, 2015 | 65.30 | 66.17 | 64.27 | 64.90 | 246,380 | -0.10(-0.15%) |
Sep 08, 2015 | 64.36 | 65.18 | 63.78 | 65.00 | 177,354 | +1.52(+2.39%) |
Sep 04, 2015 | 63.44 | 63.48 | 63.48 | 63.48 | 114,300 | -0.59(-0.92%) |
Sep 03, 2015 | 61.78 | 64.52 | 61.36 | 64.07 | 350,820 | +2.29(+3.71%) |
Sep 02, 2015 | 61.22 | 61.91 | 60.70 | 61.78 | 150,323 | +1.37(+2.27%) |
Sep 01, 2015 | 60.23 | 61.18 | 60.18 | 60.41 | 200,765 | -0.71(-1.16%) |
Aug 31, 2015 | 61.53 | 62.43 | 61.05 | 61.12 | 103,257 | -0.67(-1.08%) |
Aug 28, 2015 | 61.82 | 61.86 | 60.86 | 61.79 | 111,868 | -0.14(-0.23%) |
Aug 27, 2015 | 61.46 | 61.98 | 60.63 | 61.93 | 136,389 | +0.71(+1.16%) |
Aug 26, 2015 | 60.35 | 61.40 | 59.49 | 61.22 | 164,360 | +1.25(+2.08%) |
Aug 25, 2015 | 60.77 | 61.03 | 59.68 | 59.97 | 227,435 | +0.63(+1.06%) |
Aug 24, 2015 | 59.43 | 60.45 | 58.19 | 59.34 | 325,148 | -2.10(-3.42%) |
Aug 21, 2015 | 60.99 | 62.37 | 60.30 | 61.44 | 190,439 | -0.53(-0.86%) |
Aug 20, 2015 | 62.11 | 62.43 | 61.52 | 61.97 | 117,136 | -0.72(-1.15%) |
Aug 19, 2015 | 62.57 | 63.10 | 62.39 | 62.69 | 126,048 | -0.08(-0.13%) |
Aug 18, 2015 | 62.86 | 63.01 | 62.35 | 62.77 | 179,716 | -0.04(-0.06%) |
Aug 17, 2015 | 62.47 | 62.86 | 61.45 | 62.81 | 174,994 | +0.32(+0.51%) |
Aug 14, 2015 | 61.77 | 62.53 | 61.31 | 62.49 | 216,418 | +0.44(+0.71%) |
Aug 13, 2015 | 62.41 | 62.63 | 61.74 | 62.05 | 162,545 | +0.03(+0.05%) |
Aug 12, 2015 | 61.12 | 62.22 | 60.84 | 62.02 | 308,908 | +0.57(+0.93%) |
Aug 11, 2015 | 61.34 | 61.73 | 60.81 | 61.45 | 787,425 | -0.63(-1.01%) |
Aug 10, 2015 | 62.05 | 62.57 | 60.80 | 62.08 | 268,076 | +0.10(+0.16%) |
Aug 07, 2015 | 62.27 | 62.47 | 61.12 | 61.98 | 138,474 | -0.62(-0.99%) |
Aug 06, 2015 | 63.03 | 64.05 | 61.15 | 62.60 | 251,266 | -0.70(-1.11%) |
Aug 05, 2015 | 63.41 | 66.06 | 62.20 | 63.30 | 220,032 | +2.05(+3.35%) |
Aug 04, 2015 | 60.30 | 61.44 | 59.87 | 61.25 | 186,298 | +0.98(+1.63%) |
Aug 03, 2015 | 60.32 | 60.78 | 59.44 | 60.27 | 98,371 | +0.03(+0.05%) |
Jul 31, 2015 | 60.31 | 60.98 | 60.07 | 60.24 | 86,202 | +0.17(+0.28%) |
Jul 30, 2015 | 59.61 | 60.39 | 59.35 | 60.07 | 88,335 | +0.25(+0.42%) |
Jul 29, 2015 | 58.66 | 60.10 | 58.52 | 59.82 | 98,056 | +1.11(+1.89%) |
Jul 28, 2015 | 58.59 | 59.17 | 58.08 | 58.71 | 161,089 | +0.07(+0.12%) |
Jul 27, 2015 | 58.14 | 58.92 | 57.33 | 58.64 | 114,141 | +0.39(+0.67%) |
Jul 24, 2015 | 58.93 | 59.17 | 58.13 | 58.25 | 156,146 | -0.82(-1.39%) |
Jul 23, 2015 | 59.82 | 59.98 | 58.82 | 59.07 | 90,513 | -0.56(-0.94%) |
Jul 22, 2015 | 59.66 | 60.00 | 59.52 | 59.63 | 167,990 | -0.13(-0.22%) |
Jul 21, 2015 | 60.36 | 60.55 | 59.52 | 59.76 | 97,787 | -0.66(-1.09%) |
Jul 20, 2015 | 60.87 | 60.93 | 60.34 | 60.42 | 101,615 | -0.22(-0.36%) |
Jul 17, 2015 | 60.85 | 60.85 | 59.74 | 60.64 | 76,427 | -0.13(-0.21%) |
Jul 16, 2015 | 60.38 | 61.00 | 60.30 | 60.77 | 96,415 | +0.75(+1.25%) |
Jul 15, 2015 | 59.35 | 60.19 | 58.89 | 60.02 | 112,619 | +0.89(+1.51%) |
Jul 14, 2015 | 59.15 | 59.27 | 58.73 | 59.13 | 114,911 | +0.10(+0.17%) |
Jul 13, 2015 | 59.59 | 59.82 | 58.98 | 59.03 | 84,656 | -0.06(-0.10%) |
Jul 10, 2015 | 58.50 | 59.29 | 58.27 | 59.09 | 116,054 | +1.17(+2.02%) |
Jul 09, 2015 | 58.29 | 58.91 | 57.86 | 57.92 | 123,164 | +0.00(+0.00%) |
Jul 08, 2015 | 57.59 | 58.12 | 57.45 | 57.92 | 188,429 | -0.03(-0.05%) |
Jul 07, 2015 | 58.10 | 58.10 | 57.02 | 57.95 | 141,468 | +0.10(+0.17%) |
Jul 06, 2015 | 56.98 | 58.17 | 56.76 | 57.85 | 172,124 | +0.22(+0.38%) |
Jul 02, 2015 | 58.05 | 57.63 | 57.63 | 57.63 | 123,300 | -0.16(-0.28%) |