Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 67.43 | 69.10 | 65.33 | 67.99 | 13,661,303 | +9.05(+15.35%) |
Sep 29, 2015 | 58.61 | 59.44 | 57.71 | 58.94 | 4,128,236 | +0.95(+1.64%) |
Sep 28, 2015 | 59.26 | 59.52 | 57.67 | 57.99 | 3,205,046 | -1.89(-3.15%) |
Sep 25, 2015 | 61.18 | 61.21 | 59.66 | 59.88 | 2,911,879 | -0.79(-1.30%) |
Sep 24, 2015 | 60.19 | 61.02 | 58.97 | 60.67 | 3,647,647 | -0.03(-0.06%) |
Sep 23, 2015 | 61.18 | 61.58 | 59.83 | 60.70 | 3,284,375 | -0.52(-0.85%) |
Sep 22, 2015 | 64.10 | 64.10 | 60.69 | 61.22 | 4,864,314 | -3.58(-5.52%) |
Sep 21, 2015 | 64.75 | 65.80 | 64.18 | 64.80 | 2,629,568 | +0.33(+0.51%) |
Sep 18, 2015 | 67.86 | 67.93 | 64.41 | 64.47 | 7,742,482 | -4.13(-6.02%) |
Sep 17, 2015 | 68.63 | 70.02 | 68.16 | 68.59 | 2,199,680 | -0.37(-0.53%) |
Sep 16, 2015 | 68.81 | 69.29 | 68.33 | 68.96 | 2,459,462 | +0.36(+0.52%) |
Sep 15, 2015 | 68.79 | 68.86 | 68.03 | 68.60 | 2,677,605 | +0.08(+0.12%) |
Sep 14, 2015 | 68.91 | 68.93 | 67.96 | 68.52 | 2,114,898 | +0.09(+0.14%) |
Sep 11, 2015 | 68.39 | 69.55 | 67.74 | 68.42 | 2,505,339 | -0.60(-0.87%) |
Sep 10, 2015 | 68.96 | 69.71 | 67.61 | 69.03 | 2,662,339 | -0.98(-1.40%) |
Sep 09, 2015 | 71.25 | 72.04 | 69.85 | 70.00 | 2,274,265 | -1.28(-1.80%) |
Sep 08, 2015 | 69.44 | 71.35 | 69.30 | 71.29 | 2,732,258 | +3.30(+4.85%) |
Sep 04, 2015 | 68.17 | 67.99 | 67.99 | 67.99 | 1,967,687 | -1.51(-2.18%) |
Sep 03, 2015 | 67.97 | 70.65 | 67.32 | 69.50 | 2,391,956 | +0.55(+0.80%) |
Sep 02, 2015 | 69.86 | 69.86 | 67.57 | 68.95 | 2,966,452 | +0.59(+0.87%) |
Sep 01, 2015 | 67.75 | 70.05 | 67.69 | 68.36 | 3,613,409 | -1.28(-1.84%) |
Aug 31, 2015 | 69.00 | 69.86 | 68.20 | 69.64 | 2,249,402 | +0.58(+0.84%) |
Aug 28, 2015 | 68.61 | 70.08 | 68.42 | 69.06 | 2,069,391 | -0.11(-0.16%) |
Aug 27, 2015 | 67.69 | 69.61 | 67.54 | 69.17 | 3,078,109 | +2.36(+3.54%) |
Aug 26, 2015 | 65.50 | 65.50 | 63.25 | 66.81 | 4,590,286 | +2.95(+4.62%) |
Aug 25, 2015 | 67.09 | 67.23 | 63.73 | 63.86 | 3,341,918 | -1.50(-2.29%) |
Aug 24, 2015 | 66.13 | 68.63 | 63.41 | 65.36 | 4,628,066 | -2.14(-3.17%) |
Aug 21, 2015 | 67.01 | 69.50 | 67.01 | 67.50 | 4,408,594 | -0.30(-0.44%) |
Aug 20, 2015 | 68.42 | 68.88 | 67.38 | 67.80 | 2,333,494 | -1.63(-2.35%) |
Aug 19, 2015 | 69.69 | 70.68 | 69.37 | 69.43 | 2,906,113 | -1.36(-1.92%) |
Aug 18, 2015 | 70.33 | 71.21 | 69.39 | 70.79 | 1,994,949 | -0.25(-0.35%) |
Aug 17, 2015 | 69.69 | 71.25 | 69.18 | 71.03 | 1,905,425 | +0.93(+1.33%) |
Aug 14, 2015 | 69.32 | 70.21 | 69.17 | 70.10 | 1,448,020 | +0.79(+1.14%) |
Aug 13, 2015 | 70.19 | 70.72 | 69.29 | 69.31 | 2,182,972 | -1.35(-1.91%) |
Aug 12, 2015 | 70.05 | 70.89 | 68.47 | 70.66 | 3,440,008 | -0.03(-0.04%) |
Aug 11, 2015 | 71.46 | 72.10 | 69.94 | 70.68 | 2,946,491 | -1.50(-2.08%) |
Aug 10, 2015 | 71.66 | 72.31 | 70.91 | 72.19 | 1,919,309 | +1.23(+1.74%) |
Aug 07, 2015 | 71.79 | 72.06 | 70.80 | 70.96 | 2,052,000 | -0.58(-0.81%) |
Aug 06, 2015 | 72.32 | 72.66 | 70.75 | 71.53 | 2,360,191 | -0.42(-0.59%) |
Aug 05, 2015 | 71.54 | 72.79 | 71.25 | 71.96 | 2,870,834 | +0.25(+0.36%) |
Aug 04, 2015 | 72.19 | 73.14 | 71.15 | 71.70 | 3,246,132 | -1.24(-1.70%) |
Aug 03, 2015 | 73.24 | 73.75 | 72.23 | 72.94 | 2,821,196 | -0.18(-0.24%) |
Jul 31, 2015 | 73.41 | 73.43 | 72.34 | 73.12 | 4,626,406 | -0.32(-0.44%) |
Jul 30, 2015 | 72.60 | 75.16 | 72.24 | 73.45 | 8,985,921 | +6.53(+9.77%) |
Jul 29, 2015 | 65.58 | 67.29 | 65.43 | 66.91 | 5,032,052 | +0.86(+1.30%) |
Jul 28, 2015 | 65.27 | 66.49 | 64.64 | 66.05 | 3,596,385 | +1.06(+1.63%) |
Jul 27, 2015 | 65.23 | 65.54 | 64.58 | 64.99 | 2,302,507 | -0.65(-1.00%) |
Jul 24, 2015 | 66.55 | 66.60 | 65.28 | 65.65 | 1,984,466 | -0.54(-0.82%) |
Jul 23, 2015 | 65.49 | 67.03 | 65.02 | 66.19 | 4,289,341 | -0.53(-0.79%) |
Jul 22, 2015 | 66.86 | 66.92 | 65.52 | 66.72 | 2,824,297 | -0.14(-0.22%) |
Jul 21, 2015 | 66.06 | 67.41 | 66.06 | 66.86 | 1,995,688 | +0.26(+0.40%) |
Jul 20, 2015 | 67.01 | 67.10 | 65.98 | 66.60 | 1,931,122 | -0.47(-0.70%) |
Jul 17, 2015 | 66.56 | 67.27 | 66.22 | 67.07 | 2,639,501 | +0.03(+0.05%) |
Jul 16, 2015 | 67.09 | 67.63 | 66.49 | 67.03 | 3,176,467 | +0.17(+0.25%) |
Jul 15, 2015 | 67.16 | 67.46 | 66.10 | 66.86 | 3,932,381 | +0.28(+0.42%) |
Jul 14, 2015 | 66.23 | 66.90 | 65.71 | 66.58 | 3,769,674 | +0.55(+0.84%) |
Jul 13, 2015 | 64.92 | 66.27 | 64.51 | 66.03 | 3,586,228 | +0.52(+0.79%) |
Jul 10, 2015 | 66.64 | 66.85 | 65.04 | 65.51 | 2,307,481 | -0.21(-0.32%) |
Jul 09, 2015 | 67.74 | 67.75 | 65.71 | 65.72 | 2,479,242 | -0.82(-1.23%) |
Jul 08, 2015 | 67.39 | 67.74 | 66.44 | 66.54 | 2,741,892 | -1.28(-1.89%) |
Jul 07, 2015 | 67.84 | 68.08 | 65.65 | 67.82 | 3,949,000 | +0.00(+0.01%) |
Jul 06, 2015 | 67.82 | 67.97 | 66.57 | 67.82 | 3,986,098 | -0.90(-1.30%) |
Jul 02, 2015 | 67.97 | 68.71 | 68.71 | 68.71 | 3,884,649 | +1.21(+1.80%) |