Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 66.90 | 66.95 | 65.90 | 66.95 | 14,620 | -0.20(-0.29%) |
Sep 29, 2015 | 67.08 | 67.42 | 66.73 | 67.15 | 12,121 | +2.38(+3.67%) |
Sep 28, 2015 | 65.33 | 65.41 | 64.65 | 64.77 | 21,029 | -1.23(-1.86%) |
Sep 25, 2015 | 66.17 | 66.19 | 65.45 | 66.00 | 13,314 | +0.41(+0.63%) |
Sep 24, 2015 | 66.67 | 66.71 | 65.22 | 65.59 | 19,603 | -1.18(-1.76%) |
Sep 23, 2015 | 67.05 | 67.05 | 66.43 | 66.76 | 6,912 | +0.00(+0.00%) |
Sep 22, 2015 | 66.68 | 67.30 | 66.68 | 66.76 | 6,616 | -0.24(-0.36%) |
Sep 21, 2015 | 66.85 | 67.42 | 66.69 | 67.00 | 13,389 | -0.40(-0.59%) |
Sep 18, 2015 | 67.52 | 68.15 | 67.32 | 67.40 | 13,890 | -1.15(-1.68%) |
Sep 17, 2015 | 67.86 | 68.80 | 67.73 | 68.55 | 19,071 | -0.94(-1.36%) |
Sep 16, 2015 | 68.99 | 69.49 | 68.74 | 69.49 | 13,921 | -1.17(-1.65%) |
Sep 15, 2015 | 70.23 | 70.78 | 70.06 | 70.66 | 16,596 | +0.19(+0.27%) |
Sep 14, 2015 | 70.89 | 70.89 | 70.21 | 70.47 | 6,943 | -0.16(-0.23%) |
Sep 11, 2015 | 70.39 | 70.86 | 70.39 | 70.63 | 3,051 | +0.39(+0.55%) |
Sep 10, 2015 | 69.71 | 70.26 | 69.46 | 70.24 | 9,802 | -0.38(-0.53%) |
Sep 09, 2015 | 71.38 | 71.43 | 70.55 | 70.62 | 7,530 | -0.92(-1.29%) |
Sep 08, 2015 | 71.40 | 71.79 | 70.92 | 71.54 | 12,251 | +1.56(+2.23%) |
Sep 04, 2015 | 69.09 | 69.98 | 69.98 | 69.98 | 3,231 | +0.36(+0.52%) |
Sep 03, 2015 | 69.85 | 70.55 | 69.48 | 69.62 | 6,995 | -0.96(-1.36%) |
Sep 02, 2015 | 70.01 | 71.14 | 69.97 | 70.58 | 15,294 | +1.85(+2.69%) |
Sep 01, 2015 | 67.97 | 69.37 | 67.76 | 68.74 | 23,942 | -0.14(-0.21%) |
Aug 31, 2015 | 68.24 | 68.88 | 68.04 | 68.88 | 8,319 | +0.12(+0.17%) |
Aug 28, 2015 | 69.45 | 69.56 | 68.74 | 68.76 | 6,678 | -0.39(-0.56%) |
Aug 27, 2015 | 68.56 | 69.58 | 68.56 | 69.15 | 11,175 | +1.91(+2.84%) |
Aug 26, 2015 | 69.15 | 69.15 | 66.68 | 67.24 | 35,496 | -1.43(-2.08%) |
Aug 25, 2015 | 69.67 | 69.78 | 68.66 | 68.66 | 22,942 | +2.26(+3.41%) |
Aug 24, 2015 | 64.16 | 67.03 | 62.17 | 66.40 | 42,797 | -5.17(-7.22%) |
Aug 21, 2015 | 72.23 | 73.18 | 71.55 | 71.57 | 8,475 | -1.10(-1.52%) |
Aug 20, 2015 | 72.55 | 73.25 | 72.31 | 72.67 | 11,226 | -0.47(-0.65%) |
Aug 19, 2015 | 73.02 | 73.15 | 72.78 | 73.15 | 9,425 | -0.46(-0.62%) |
Aug 18, 2015 | 73.21 | 73.96 | 73.21 | 73.61 | 8,623 | +0.58(+0.80%) |
Aug 17, 2015 | 73.70 | 73.70 | 72.62 | 73.03 | 11,613 | -1.35(-1.81%) |
Aug 14, 2015 | 74.40 | 74.41 | 73.99 | 74.38 | 5,581 | +0.05(+0.07%) |
Aug 13, 2015 | 73.56 | 74.64 | 73.56 | 74.32 | 6,201 | +1.42(+1.95%) |
Aug 12, 2015 | 73.04 | 73.24 | 72.50 | 72.90 | 9,733 | -0.61(-0.83%) |
Aug 11, 2015 | 74.87 | 74.87 | 73.27 | 73.51 | 31,846 | -2.34(-3.09%) |
Aug 10, 2015 | 76.34 | 77.02 | 75.71 | 75.86 | 16,213 | -0.43(-0.56%) |
Aug 07, 2015 | 76.32 | 76.32 | 75.09 | 76.29 | 23,904 | -0.03(-0.04%) |
Aug 06, 2015 | 75.73 | 76.82 | 75.73 | 76.31 | 11,772 | +1.13(+1.50%) |
Aug 05, 2015 | 75.10 | 75.39 | 74.87 | 75.18 | 6,071 | +0.60(+0.81%) |
Aug 04, 2015 | 74.55 | 74.73 | 74.22 | 74.58 | 7,445 | -1.02(-1.35%) |
Aug 03, 2015 | 75.52 | 75.75 | 75.27 | 75.60 | 20,830 | +2.03(+2.76%) |
Jul 31, 2015 | 74.05 | 74.05 | 73.44 | 73.57 | 12,482 | -0.08(-0.11%) |
Jul 30, 2015 | 72.71 | 73.83 | 72.45 | 73.65 | 15,569 | +1.21(+1.66%) |
Jul 29, 2015 | 72.64 | 72.64 | 71.95 | 72.45 | 6,505 | -1.05(-1.43%) |
Jul 28, 2015 | 73.54 | 73.80 | 73.44 | 73.50 | 5,948 | +0.24(+0.33%) |
Jul 27, 2015 | 73.10 | 73.50 | 72.96 | 73.26 | 9,402 | -0.20(-0.27%) |
Jul 24, 2015 | 73.27 | 74.08 | 73.27 | 73.46 | 13,690 | -0.08(-0.11%) |
Jul 23, 2015 | 74.13 | 74.13 | 73.47 | 73.54 | 9,419 | -1.04(-1.39%) |
Jul 22, 2015 | 73.95 | 74.66 | 73.95 | 74.57 | 12,738 | +0.49(+0.66%) |
Jul 21, 2015 | 73.92 | 74.49 | 73.78 | 74.08 | 15,859 | +0.58(+0.79%) |
Jul 20, 2015 | 72.83 | 74.13 | 72.77 | 73.50 | 22,676 | +3.11(+4.42%) |
Jul 17, 2015 | 70.73 | 70.73 | 70.16 | 70.39 | 7,911 | -0.61(-0.86%) |
Jul 16, 2015 | 71.37 | 71.37 | 70.20 | 71.00 | 12,343 | -0.26(-0.36%) |
Jul 15, 2015 | 71.11 | 71.38 | 71.11 | 71.26 | 3,734 | +0.18(+0.25%) |
Jul 14, 2015 | 71.17 | 71.25 | 71.00 | 71.08 | 3,360 | -0.15(-0.21%) |
Jul 13, 2015 | 71.28 | 71.46 | 70.62 | 71.23 | 10,911 | +0.87(+1.23%) |
Jul 10, 2015 | 69.69 | 70.38 | 69.68 | 70.36 | 3,435 | +1.12(+1.61%) |
Jul 09, 2015 | 69.57 | 69.92 | 68.87 | 69.25 | 14,556 | -0.09(-0.13%) |
Jul 08, 2015 | 69.71 | 69.91 | 69.25 | 69.34 | 9,048 | -0.80(-1.13%) |
Jul 07, 2015 | 70.37 | 70.37 | 69.00 | 70.13 | 6,909 | +0.36(+0.51%) |
Jul 06, 2015 | 70.17 | 70.17 | 69.19 | 69.78 | 10,695 | -1.13(-1.59%) |
Jul 02, 2015 | 70.55 | 70.90 | 70.90 | 70.90 | 16,679 | +0.82(+1.17%) |