Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 59.55 | 60.39 | 59.55 | 60.32 | 601,249 | +2.17(+3.73%) |
Sep 29, 2015 | 58.11 | 58.80 | 57.61 | 58.15 | 431,758 | +0.22(+0.37%) |
Sep 28, 2015 | 59.59 | 59.89 | 57.47 | 57.93 | 765,812 | +1.50(+2.66%) |
Sep 25, 2015 | 57.32 | 57.66 | 55.88 | 56.43 | 249,631 | -0.42(-0.73%) |
Sep 24, 2015 | 56.63 | 57.03 | 56.56 | 56.85 | 190,801 | +0.20(+0.35%) |
Sep 23, 2015 | 56.34 | 57.34 | 56.19 | 56.65 | 242,653 | +0.62(+1.11%) |
Sep 22, 2015 | 56.63 | 56.65 | 55.70 | 56.03 | 231,484 | -1.11(-1.95%) |
Sep 21, 2015 | 57.45 | 57.72 | 56.99 | 57.14 | 428,849 | -0.35(-0.61%) |
Sep 18, 2015 | 57.81 | 57.81 | 57.38 | 57.49 | 358,858 | -0.67(-1.15%) |
Sep 17, 2015 | 58.20 | 58.83 | 57.88 | 58.16 | 315,552 | -0.08(-0.15%) |
Sep 16, 2015 | 57.47 | 58.39 | 57.13 | 58.24 | 306,771 | +1.04(+1.81%) |
Sep 15, 2015 | 57.44 | 57.58 | 56.85 | 57.21 | 283,961 | -0.26(-0.46%) |
Sep 14, 2015 | 57.95 | 58.07 | 57.38 | 57.47 | 292,425 | -0.44(-0.77%) |
Sep 11, 2015 | 57.38 | 57.93 | 57.13 | 57.91 | 238,915 | +0.44(+0.77%) |
Sep 10, 2015 | 56.98 | 57.91 | 56.74 | 57.47 | 304,857 | +0.28(+0.50%) |
Sep 09, 2015 | 57.85 | 57.94 | 57.00 | 57.19 | 417,988 | -1.05(-1.80%) |
Sep 08, 2015 | 57.06 | 58.31 | 56.90 | 58.23 | 497,409 | +0.33(+0.57%) |
Sep 04, 2015 | 57.86 | 57.90 | 57.90 | 57.90 | 465,233 | -2.10(-3.49%) |
Sep 03, 2015 | 60.52 | 61.10 | 59.81 | 60.00 | 280,736 | -0.86(-1.41%) |
Sep 02, 2015 | 60.32 | 61.10 | 60.24 | 60.86 | 462,323 | +0.74(+1.22%) |
Sep 01, 2015 | 60.46 | 60.60 | 59.73 | 60.12 | 353,649 | -1.29(-2.11%) |
Aug 31, 2015 | 61.17 | 61.83 | 60.81 | 61.41 | 644,779 | +1.14(+1.89%) |
Aug 28, 2015 | 59.84 | 60.39 | 59.72 | 60.27 | 194,377 | +0.05(+0.08%) |
Aug 27, 2015 | 60.03 | 60.58 | 59.47 | 60.23 | 367,292 | +0.89(+1.50%) |
Aug 26, 2015 | 58.45 | 59.42 | 57.82 | 59.34 | 473,900 | +1.18(+2.03%) |
Aug 25, 2015 | 58.67 | 59.45 | 58.16 | 58.16 | 571,387 | +2.01(+3.58%) |
Aug 24, 2015 | 55.62 | 57.93 | 55.25 | 56.15 | 482,253 | -2.90(-4.91%) |
Aug 21, 2015 | 60.97 | 61.22 | 59.05 | 59.05 | 759,320 | -2.39(-3.89%) |
Aug 20, 2015 | 61.41 | 62.56 | 61.35 | 61.43 | 745,055 | -1.26(-2.00%) |
Aug 19, 2015 | 61.73 | 63.35 | 61.68 | 62.69 | 748,120 | +0.55(+0.88%) |
Aug 18, 2015 | 60.92 | 62.17 | 60.85 | 62.14 | 780,149 | +1.26(+2.06%) |
Aug 17, 2015 | 60.57 | 61.16 | 60.36 | 60.89 | 560,351 | -0.27(-0.45%) |
Aug 14, 2015 | 62.01 | 62.01 | 61.08 | 61.16 | 522,375 | -1.04(-1.67%) |
Aug 13, 2015 | 62.49 | 62.58 | 61.90 | 62.20 | 358,482 | -0.42(-0.68%) |
Aug 12, 2015 | 62.51 | 62.89 | 61.72 | 62.62 | 339,806 | +0.11(+0.18%) |
Aug 11, 2015 | 62.52 | 62.98 | 62.49 | 62.51 | 296,188 | -1.42(-2.21%) |
Aug 10, 2015 | 63.48 | 64.15 | 63.04 | 63.93 | 329,842 | +0.44(+0.70%) |
Aug 07, 2015 | 63.03 | 63.58 | 62.46 | 63.48 | 337,574 | +0.71(+1.13%) |
Aug 06, 2015 | 63.76 | 64.18 | 62.74 | 62.77 | 351,169 | -0.88(-1.38%) |
Aug 05, 2015 | 62.38 | 63.78 | 62.31 | 63.65 | 486,966 | +1.58(+2.54%) |
Aug 04, 2015 | 62.00 | 62.36 | 61.70 | 62.08 | 385,834 | +0.54(+0.87%) |
Aug 03, 2015 | 61.08 | 61.61 | 61.04 | 61.54 | 227,690 | +0.80(+1.32%) |
Jul 31, 2015 | 59.90 | 60.87 | 59.82 | 60.74 | 269,860 | +2.22(+3.79%) |
Jul 30, 2015 | 57.95 | 59.43 | 57.95 | 58.52 | 541,559 | +3.26(+5.89%) |
Jul 29, 2015 | 55.52 | 55.66 | 54.96 | 55.26 | 451,919 | -1.08(-1.91%) |
Jul 28, 2015 | 56.04 | 56.62 | 55.91 | 56.34 | 356,951 | -0.89(-1.55%) |
Jul 27, 2015 | 57.08 | 57.47 | 56.88 | 57.22 | 211,798 | -0.45(-0.79%) |
Jul 24, 2015 | 57.86 | 58.19 | 57.52 | 57.68 | 158,687 | -0.59(-1.02%) |
Jul 23, 2015 | 58.34 | 58.59 | 57.93 | 58.27 | 195,082 | +0.25(+0.42%) |
Jul 22, 2015 | 57.22 | 58.11 | 57.10 | 58.03 | 263,056 | +0.69(+1.20%) |
Jul 21, 2015 | 57.62 | 58.14 | 57.27 | 57.34 | 203,970 | -1.24(-2.11%) |
Jul 20, 2015 | 58.05 | 58.85 | 58.05 | 58.57 | 164,381 | +0.35(+0.60%) |
Jul 17, 2015 | 58.09 | 58.34 | 57.82 | 58.22 | 160,187 | +0.12(+0.21%) |
Jul 16, 2015 | 57.33 | 58.38 | 57.25 | 58.10 | 292,822 | +1.30(+2.29%) |
Jul 15, 2015 | 56.71 | 57.06 | 56.63 | 56.80 | 132,106 | +0.08(+0.13%) |
Jul 14, 2015 | 56.12 | 57.11 | 56.12 | 56.72 | 204,242 | +0.42(+0.75%) |
Jul 13, 2015 | 56.04 | 56.46 | 55.99 | 56.30 | 197,396 | -0.04(-0.07%) |
Jul 10, 2015 | 55.92 | 56.38 | 55.80 | 56.34 | 158,199 | +1.00(+1.81%) |
Jul 09, 2015 | 55.47 | 55.91 | 55.02 | 55.34 | 333,625 | +0.37(+0.67%) |
Jul 08, 2015 | 54.81 | 55.53 | 54.80 | 54.97 | 356,451 | -0.55(-1.00%) |
Jul 07, 2015 | 54.57 | 55.54 | 54.35 | 55.52 | 470,303 | +1.33(+2.46%) |
Jul 06, 2015 | 54.17 | 54.45 | 53.67 | 54.19 | 426,906 | +1.66(+3.16%) |
Jul 02, 2015 | 52.19 | 52.53 | 52.53 | 52.53 | 158,281 | +0.34(+0.65%) |