Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 59.47 | 60.57 | 58.19 | 58.93 | 2,372,304 | +0.11(+0.18%) |
Sep 29, 2015 | 58.56 | 59.36 | 57.52 | 58.82 | 1,556,860 | +0.45(+0.77%) |
Sep 28, 2015 | 61.13 | 61.29 | 58.22 | 58.37 | 2,209,887 | -3.26(-5.29%) |
Sep 25, 2015 | 63.27 | 63.66 | 61.07 | 61.62 | 2,610,074 | +0.97(+1.60%) |
Sep 24, 2015 | 60.89 | 61.55 | 57.96 | 60.65 | 3,428,929 | -1.46(-2.35%) |
Sep 23, 2015 | 65.51 | 65.68 | 61.40 | 62.12 | 2,677,239 | -3.34(-5.10%) |
Sep 22, 2015 | 65.28 | 65.94 | 64.44 | 65.45 | 1,745,201 | -0.89(-1.35%) |
Sep 21, 2015 | 66.64 | 67.34 | 65.81 | 66.34 | 1,962,422 | +0.47(+0.72%) |
Sep 18, 2015 | 66.91 | 67.38 | 65.35 | 65.87 | 2,830,871 | -2.42(-3.55%) |
Sep 17, 2015 | 70.45 | 70.84 | 68.03 | 68.30 | 3,192,771 | -2.63(-3.71%) |
Sep 16, 2015 | 68.67 | 71.10 | 68.51 | 70.93 | 2,361,462 | +2.40(+3.51%) |
Sep 15, 2015 | 66.52 | 68.64 | 66.52 | 68.52 | 1,418,894 | +2.16(+3.25%) |
Sep 14, 2015 | 67.88 | 68.13 | 66.14 | 66.36 | 1,810,025 | -1.79(-2.62%) |
Sep 11, 2015 | 67.02 | 68.24 | 66.34 | 68.15 | 1,274,281 | +0.46(+0.68%) |
Sep 10, 2015 | 67.83 | 69.15 | 67.29 | 67.69 | 1,817,718 | -0.24(-0.35%) |
Sep 09, 2015 | 67.65 | 70.63 | 66.68 | 67.92 | 3,795,630 | +1.21(+1.81%) |
Sep 08, 2015 | 66.21 | 66.95 | 65.14 | 66.72 | 1,593,797 | +1.87(+2.89%) |
Sep 04, 2015 | 65.37 | 64.84 | 64.84 | 64.84 | 1,573,445 | -1.72(-2.58%) |
Sep 03, 2015 | 66.24 | 67.52 | 65.04 | 66.56 | 2,702,639 | +0.46(+0.70%) |
Sep 02, 2015 | 66.25 | 67.67 | 64.28 | 66.10 | 2,695,927 | +1.98(+3.09%) |
Sep 01, 2015 | 66.05 | 66.65 | 63.79 | 64.12 | 2,394,035 | -3.92(-5.76%) |
Aug 31, 2015 | 65.55 | 68.28 | 64.97 | 68.03 | 2,402,087 | +2.23(+3.39%) |
Aug 28, 2015 | 66.65 | 67.91 | 65.28 | 65.81 | 2,342,567 | -1.22(-1.82%) |
Aug 27, 2015 | 63.78 | 67.48 | 63.42 | 67.02 | 3,305,165 | +4.70(+7.54%) |
Aug 26, 2015 | 61.11 | 62.40 | 59.83 | 62.32 | 2,527,117 | +2.63(+4.41%) |
Aug 25, 2015 | 62.28 | 62.60 | 59.66 | 59.69 | 3,191,016 | -0.09(-0.15%) |
Aug 24, 2015 | 55.82 | 62.76 | 55.60 | 59.78 | 4,380,297 | -0.73(-1.20%) |
Aug 21, 2015 | 61.89 | 62.70 | 60.48 | 60.51 | 2,634,961 | -2.84(-4.48%) |
Aug 20, 2015 | 63.44 | 65.15 | 63.32 | 63.34 | 2,374,131 | -0.99(-1.54%) |
Aug 19, 2015 | 63.89 | 65.38 | 63.70 | 64.33 | 2,027,887 | +0.05(+0.08%) |
Aug 18, 2015 | 63.88 | 64.70 | 63.88 | 64.28 | 1,599,265 | -0.07(-0.11%) |
Aug 17, 2015 | 63.94 | 64.43 | 63.00 | 64.35 | 1,151,847 | +0.25(+0.38%) |
Aug 14, 2015 | 63.07 | 64.17 | 63.07 | 64.11 | 1,743,804 | +1.00(+1.59%) |
Aug 13, 2015 | 65.38 | 65.58 | 62.94 | 63.11 | 2,309,321 | -1.92(-2.96%) |
Aug 12, 2015 | 63.67 | 65.20 | 62.83 | 65.03 | 2,026,721 | +0.42(+0.65%) |
Aug 11, 2015 | 64.55 | 65.75 | 63.40 | 64.61 | 2,758,992 | -0.85(-1.30%) |
Aug 10, 2015 | 63.53 | 66.23 | 62.98 | 65.46 | 2,646,417 | +2.85(+4.54%) |
Aug 07, 2015 | 64.18 | 64.88 | 62.48 | 62.62 | 1,895,760 | -1.82(-2.82%) |
Aug 06, 2015 | 64.09 | 64.97 | 63.45 | 64.43 | 2,348,231 | +0.19(+0.29%) |
Aug 05, 2015 | 64.76 | 65.81 | 64.07 | 64.24 | 1,835,562 | -0.03(-0.05%) |
Aug 04, 2015 | 64.77 | 65.65 | 63.95 | 64.27 | 1,937,510 | +0.22(+0.34%) |
Aug 03, 2015 | 65.22 | 65.39 | 63.89 | 64.06 | 2,219,719 | -1.68(-2.55%) |
Jul 31, 2015 | 65.65 | 67.21 | 65.53 | 65.74 | 2,540,326 | +0.44(+0.68%) |
Jul 30, 2015 | 64.77 | 65.47 | 63.67 | 65.29 | 2,149,354 | -0.33(-0.51%) |
Jul 29, 2015 | 65.90 | 66.28 | 65.01 | 65.63 | 3,788,809 | -0.05(-0.07%) |
Jul 28, 2015 | 64.63 | 66.24 | 64.38 | 65.68 | 3,908,685 | +1.74(+2.72%) |
Jul 27, 2015 | 63.02 | 65.30 | 61.83 | 63.94 | 5,001,756 | +0.43(+0.68%) |
Jul 24, 2015 | 65.50 | 65.50 | 61.29 | 63.51 | 12,795,047 | -2.22(-3.37%) |
Jul 23, 2015 | 70.53 | 73.52 | 65.49 | 65.73 | 13,329,005 | -10.45(-13.72%) |
Jul 22, 2015 | 76.94 | 77.01 | 75.38 | 76.18 | 3,168,042 | -1.12(-1.45%) |
Jul 21, 2015 | 77.77 | 78.63 | 76.87 | 77.30 | 2,295,452 | -0.42(-0.54%) |
Jul 20, 2015 | 79.00 | 79.28 | 77.63 | 77.72 | 2,808,585 | -2.02(-2.54%) |
Jul 17, 2015 | 80.40 | 80.80 | 78.80 | 79.74 | 2,206,518 | -0.51(-0.64%) |
Jul 16, 2015 | 79.44 | 80.78 | 79.01 | 80.25 | 2,097,163 | +1.62(+2.06%) |
Jul 15, 2015 | 80.53 | 80.67 | 78.58 | 78.63 | 2,824,805 | -2.15(-2.66%) |
Jul 14, 2015 | 80.37 | 81.01 | 79.89 | 80.78 | 1,474,506 | +0.30(+0.38%) |
Jul 13, 2015 | 80.67 | 81.08 | 79.93 | 80.48 | 1,678,451 | +0.61(+0.76%) |
Jul 10, 2015 | 80.90 | 81.04 | 79.66 | 79.87 | 1,491,181 | +0.02(+0.02%) |
Jul 09, 2015 | 79.97 | 81.75 | 79.82 | 79.85 | 2,493,613 | +1.30(+1.65%) |
Jul 08, 2015 | 81.39 | 81.57 | 77.42 | 78.55 | 3,007,196 | -3.20(-3.91%) |
Jul 07, 2015 | 81.74 | 82.12 | 78.58 | 81.75 | 2,346,158 | +0.06(+0.07%) |
Jul 06, 2015 | 81.75 | 83.67 | 81.08 | 81.69 | 1,770,745 | -1.01(-1.22%) |
Jul 02, 2015 | 82.14 | 82.70 | 82.70 | 82.70 | 1,822,913 | +0.67(+0.81%) |