Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 62.93 | 63.25 | 62.45 | 62.99 | 347,559 | +0.65(+1.05%) |
Sep 29, 2015 | 61.83 | 62.57 | 61.61 | 62.34 | 632,439 | +0.40(+0.64%) |
Sep 28, 2015 | 62.98 | 63.33 | 61.90 | 61.94 | 364,292 | -1.34(-2.12%) |
Sep 25, 2015 | 63.53 | 64.08 | 62.98 | 63.28 | 411,871 | +0.29(+0.46%) |
Sep 24, 2015 | 62.66 | 63.27 | 62.37 | 62.99 | 262,862 | -0.19(-0.30%) |
Sep 23, 2015 | 63.19 | 63.39 | 62.72 | 63.18 | 172,469 | +0.24(+0.37%) |
Sep 22, 2015 | 62.89 | 63.24 | 62.40 | 62.94 | 538,649 | -0.40(-0.63%) |
Sep 21, 2015 | 63.25 | 64.20 | 63.05 | 63.34 | 285,931 | +0.44(+0.70%) |
Sep 18, 2015 | 62.37 | 63.20 | 62.36 | 62.90 | 2,448,668 | -0.44(-0.70%) |
Sep 17, 2015 | 63.45 | 64.10 | 63.17 | 63.34 | 269,112 | -0.07(-0.11%) |
Sep 16, 2015 | 62.93 | 63.52 | 62.72 | 63.41 | 213,135 | +0.44(+0.70%) |
Sep 15, 2015 | 62.17 | 63.02 | 61.95 | 62.97 | 312,217 | +0.90(+1.46%) |
Sep 14, 2015 | 62.64 | 62.64 | 61.96 | 62.07 | 324,877 | -0.46(-0.74%) |
Sep 11, 2015 | 61.41 | 62.55 | 61.32 | 62.53 | 410,994 | +0.89(+1.44%) |
Sep 10, 2015 | 61.05 | 62.22 | 60.91 | 61.64 | 398,187 | +0.41(+0.66%) |
Sep 09, 2015 | 62.35 | 62.50 | 61.16 | 61.23 | 514,331 | -0.62(-0.99%) |
Sep 08, 2015 | 61.04 | 61.89 | 60.30 | 61.85 | 382,286 | +1.73(+2.87%) |
Sep 04, 2015 | 60.45 | 60.12 | 60.12 | 60.12 | 233,178 | -0.93(-1.53%) |
Sep 03, 2015 | 60.74 | 61.25 | 60.70 | 61.05 | 526,883 | +0.52(+0.85%) |
Sep 02, 2015 | 59.94 | 60.61 | 59.13 | 60.54 | 619,759 | +1.39(+2.36%) |
Sep 01, 2015 | 60.29 | 60.52 | 58.66 | 59.14 | 864,281 | -2.12(-3.46%) |
Aug 31, 2015 | 61.75 | 61.78 | 61.06 | 61.26 | 374,892 | -0.74(-1.19%) |
Aug 28, 2015 | 60.76 | 62.05 | 60.76 | 62.00 | 373,368 | +0.87(+1.42%) |
Aug 27, 2015 | 62.42 | 62.65 | 60.67 | 61.14 | 755,788 | -0.80(-1.30%) |
Aug 26, 2015 | 61.14 | 62.33 | 59.49 | 61.94 | 1,281,965 | +2.55(+4.30%) |
Aug 25, 2015 | 61.08 | 61.08 | 59.34 | 59.39 | 508,472 | -0.06(-0.11%) |
Aug 24, 2015 | 59.04 | 60.97 | 57.55 | 59.45 | 735,788 | -2.09(-3.40%) |
Aug 21, 2015 | 62.81 | 63.10 | 61.52 | 61.54 | 478,995 | -1.69(-2.67%) |
Aug 20, 2015 | 63.98 | 64.34 | 63.22 | 63.23 | 253,566 | -0.97(-1.52%) |
Aug 19, 2015 | 64.37 | 64.51 | 63.83 | 64.20 | 153,746 | -0.33(-0.52%) |
Aug 18, 2015 | 64.43 | 64.68 | 64.35 | 64.53 | 122,627 | -0.04(-0.06%) |
Aug 17, 2015 | 64.02 | 64.59 | 63.57 | 64.57 | 315,181 | +0.37(+0.58%) |
Aug 14, 2015 | 64.03 | 64.43 | 63.82 | 64.20 | 278,602 | -0.08(-0.13%) |
Aug 13, 2015 | 63.62 | 64.51 | 63.44 | 64.28 | 233,874 | +0.43(+0.68%) |
Aug 12, 2015 | 63.19 | 63.99 | 62.26 | 63.85 | 377,081 | +0.54(+0.85%) |
Aug 11, 2015 | 63.48 | 64.01 | 63.07 | 63.31 | 327,129 | -0.79(-1.24%) |
Aug 10, 2015 | 63.78 | 64.33 | 63.45 | 64.10 | 296,563 | +0.78(+1.24%) |
Aug 07, 2015 | 62.80 | 63.53 | 62.78 | 63.32 | 333,797 | +0.47(+0.75%) |
Aug 06, 2015 | 63.46 | 63.83 | 62.65 | 62.85 | 379,755 | -0.66(-1.04%) |
Aug 05, 2015 | 63.30 | 63.80 | 63.24 | 63.51 | 206,813 | +0.43(+0.69%) |
Aug 04, 2015 | 62.94 | 63.43 | 62.94 | 63.07 | 261,576 | +0.23(+0.37%) |
Aug 03, 2015 | 63.01 | 63.01 | 62.36 | 62.84 | 272,443 | -0.14(-0.21%) |
Jul 31, 2015 | 63.47 | 63.48 | 62.86 | 62.97 | 389,641 | -0.21(-0.33%) |
Jul 30, 2015 | 62.86 | 63.55 | 61.13 | 63.18 | 437,214 | +0.13(+0.20%) |
Jul 29, 2015 | 62.17 | 63.13 | 62.17 | 63.06 | 275,472 | +0.77(+1.23%) |
Jul 28, 2015 | 62.12 | 62.43 | 61.75 | 62.29 | 318,322 | +0.31(+0.49%) |
Jul 27, 2015 | 62.17 | 62.40 | 61.76 | 61.98 | 256,661 | -0.60(-0.95%) |
Jul 24, 2015 | 62.75 | 62.98 | 62.25 | 62.58 | 452,419 | +0.04(+0.06%) |
Jul 23, 2015 | 62.83 | 63.10 | 62.38 | 62.54 | 405,280 | -0.29(-0.46%) |
Jul 22, 2015 | 62.25 | 62.93 | 62.15 | 62.83 | 441,568 | +0.71(+1.15%) |
Jul 21, 2015 | 62.44 | 62.44 | 61.67 | 62.12 | 393,424 | -0.13(-0.20%) |
Jul 20, 2015 | 61.96 | 62.41 | 61.85 | 62.24 | 400,367 | +0.57(+0.92%) |
Jul 17, 2015 | 62.33 | 62.53 | 61.52 | 61.68 | 406,385 | -0.46(-0.74%) |
Jul 16, 2015 | 61.56 | 62.17 | 61.39 | 62.14 | 595,357 | +0.81(+1.32%) |
Jul 15, 2015 | 60.96 | 61.50 | 60.80 | 61.32 | 332,810 | +0.34(+0.56%) |
Jul 14, 2015 | 60.85 | 61.09 | 60.77 | 60.98 | 311,058 | +0.45(+0.74%) |
Jul 13, 2015 | 60.77 | 60.78 | 60.37 | 60.53 | 427,029 | +0.26(+0.43%) |
Jul 10, 2015 | 59.99 | 60.32 | 59.59 | 60.27 | 365,576 | +0.80(+1.35%) |
Jul 09, 2015 | 59.58 | 59.80 | 59.33 | 59.47 | 516,249 | +0.23(+0.38%) |
Jul 08, 2015 | 58.91 | 59.31 | 58.63 | 59.24 | 608,456 | -0.20(-0.33%) |
Jul 07, 2015 | 59.13 | 59.51 | 58.65 | 59.44 | 367,947 | +0.13(+0.21%) |
Jul 06, 2015 | 58.58 | 59.40 | 58.16 | 59.31 | 721,860 | +0.14(+0.24%) |
Jul 02, 2015 | 59.35 | 59.17 | 59.17 | 59.17 | 319,046 | -0.04(-0.06%) |