Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 61.88 | 62.59 | 61.38 | 62.15 | 287,162 | +0.77(+1.25%) |
Sep 29, 2015 | 60.97 | 61.73 | 60.57 | 61.38 | 144,426 | +0.49(+0.81%) |
Sep 28, 2015 | 61.25 | 61.25 | 60.04 | 60.89 | 158,389 | -0.47(-0.77%) |
Sep 25, 2015 | 61.12 | 62.10 | 60.87 | 61.35 | 110,524 | +0.49(+0.80%) |
Sep 24, 2015 | 60.90 | 61.24 | 60.69 | 60.87 | 418,861 | -0.20(-0.33%) |
Sep 23, 2015 | 60.67 | 61.21 | 60.28 | 61.07 | 131,474 | +0.63(+1.04%) |
Sep 22, 2015 | 60.52 | 60.84 | 60.14 | 60.45 | 126,558 | -0.56(-0.91%) |
Sep 21, 2015 | 60.61 | 61.24 | 60.13 | 61.00 | 195,790 | +0.75(+1.25%) |
Sep 18, 2015 | 59.56 | 60.96 | 59.56 | 60.25 | 204,397 | +0.00(+0.00%) |
Sep 17, 2015 | 59.52 | 61.21 | 59.48 | 60.25 | 89,201 | +0.58(+0.97%) |
Sep 16, 2015 | 58.61 | 59.99 | 58.61 | 59.67 | 126,494 | +1.10(+1.87%) |
Sep 15, 2015 | 57.97 | 58.75 | 57.55 | 58.58 | 120,479 | +0.64(+1.11%) |
Sep 14, 2015 | 57.86 | 58.15 | 57.59 | 57.93 | 78,230 | +0.29(+0.50%) |
Sep 11, 2015 | 56.96 | 57.96 | 56.81 | 57.64 | 114,079 | +0.57(+1.00%) |
Sep 10, 2015 | 56.83 | 57.75 | 56.83 | 57.07 | 76,448 | +0.10(+0.18%) |
Sep 09, 2015 | 57.71 | 57.79 | 56.86 | 56.97 | 119,209 | -0.46(-0.80%) |
Sep 08, 2015 | 57.08 | 57.64 | 56.82 | 57.43 | 170,356 | +0.94(+1.66%) |
Sep 04, 2015 | 57.04 | 56.49 | 56.49 | 56.49 | 281,134 | -1.03(-1.80%) |
Sep 03, 2015 | 57.33 | 57.78 | 56.74 | 57.52 | 144,553 | +0.51(+0.90%) |
Sep 02, 2015 | 56.61 | 57.09 | 55.60 | 57.01 | 206,000 | +0.84(+1.49%) |
Sep 01, 2015 | 55.84 | 56.69 | 55.65 | 56.17 | 262,042 | -0.48(-0.85%) |
Aug 31, 2015 | 57.29 | 57.31 | 56.26 | 56.65 | 304,980 | -0.84(-1.46%) |
Aug 28, 2015 | 57.13 | 57.61 | 56.86 | 57.49 | 113,907 | +0.12(+0.20%) |
Aug 27, 2015 | 56.54 | 57.52 | 56.06 | 57.38 | 146,451 | +1.10(+1.96%) |
Aug 26, 2015 | 55.52 | 56.39 | 54.94 | 56.27 | 252,311 | +1.65(+3.03%) |
Aug 25, 2015 | 57.48 | 57.48 | 54.47 | 54.62 | 88,689 | -1.39(-2.48%) |
Aug 24, 2015 | 57.47 | 58.35 | 55.45 | 56.01 | 172,427 | -3.21(-5.43%) |
Aug 21, 2015 | 60.23 | 60.34 | 59.11 | 59.22 | 139,682 | -1.04(-1.73%) |
Aug 20, 2015 | 60.32 | 61.02 | 60.06 | 60.26 | 76,418 | -0.46(-0.75%) |
Aug 19, 2015 | 60.57 | 61.73 | 60.51 | 60.72 | 99,505 | -0.23(-0.38%) |
Aug 18, 2015 | 60.66 | 61.11 | 60.61 | 60.95 | 62,278 | -0.05(-0.09%) |
Aug 17, 2015 | 60.40 | 61.01 | 59.82 | 61.01 | 74,527 | +0.51(+0.85%) |
Aug 14, 2015 | 59.77 | 60.60 | 58.97 | 60.50 | 50,664 | +0.55(+0.92%) |
Aug 13, 2015 | 59.68 | 60.23 | 58.49 | 59.95 | 79,807 | +0.31(+0.52%) |
Aug 12, 2015 | 59.47 | 59.70 | 58.38 | 59.63 | 66,632 | +0.18(+0.30%) |
Aug 11, 2015 | 58.87 | 59.53 | 58.87 | 59.46 | 74,165 | +0.22(+0.37%) |
Aug 10, 2015 | 59.57 | 59.61 | 58.91 | 59.24 | 100,473 | -0.08(-0.13%) |
Aug 07, 2015 | 58.97 | 59.50 | 58.70 | 59.32 | 113,086 | +0.03(+0.05%) |
Aug 06, 2015 | 59.33 | 59.56 | 58.42 | 59.29 | 94,878 | -0.12(-0.21%) |
Aug 05, 2015 | 60.19 | 60.25 | 58.95 | 59.41 | 73,786 | -0.67(-1.11%) |
Aug 04, 2015 | 60.09 | 60.58 | 59.70 | 60.08 | 100,010 | -0.05(-0.08%) |
Aug 03, 2015 | 59.78 | 60.12 | 59.43 | 60.12 | 96,697 | +0.34(+0.57%) |
Jul 31, 2015 | 59.54 | 60.48 | 59.50 | 59.78 | 162,957 | +0.43(+0.73%) |
Jul 30, 2015 | 59.12 | 59.84 | 59.06 | 59.35 | 137,215 | -0.12(-0.20%) |
Jul 29, 2015 | 59.21 | 59.73 | 57.77 | 59.46 | 230,621 | +1.35(+2.32%) |
Jul 28, 2015 | 58.24 | 58.56 | 57.79 | 58.11 | 106,283 | -0.09(-0.16%) |
Jul 27, 2015 | 58.24 | 58.74 | 57.91 | 58.21 | 105,781 | +0.10(+0.17%) |
Jul 24, 2015 | 57.79 | 58.51 | 57.38 | 58.11 | 180,353 | +0.26(+0.46%) |
Jul 23, 2015 | 59.31 | 59.31 | 57.55 | 57.84 | 86,523 | -1.35(-2.28%) |
Jul 22, 2015 | 58.85 | 59.38 | 58.79 | 59.19 | 97,348 | +0.34(+0.58%) |
Jul 21, 2015 | 58.63 | 58.97 | 58.43 | 58.85 | 146,016 | +0.30(+0.50%) |
Jul 20, 2015 | 58.32 | 58.72 | 58.04 | 58.56 | 116,124 | +0.09(+0.15%) |
Jul 17, 2015 | 58.80 | 58.97 | 58.24 | 58.47 | 157,253 | -0.19(-0.32%) |
Jul 16, 2015 | 58.21 | 58.98 | 58.04 | 58.66 | 231,407 | +0.80(+1.38%) |
Jul 15, 2015 | 57.46 | 57.98 | 57.02 | 57.86 | 180,465 | +0.22(+0.38%) |
Jul 14, 2015 | 57.62 | 57.89 | 56.48 | 57.64 | 101,496 | +0.12(+0.20%) |
Jul 13, 2015 | 57.68 | 58.24 | 57.12 | 57.52 | 93,966 | +0.09(+0.16%) |
Jul 10, 2015 | 57.54 | 58.00 | 56.72 | 57.43 | 169,490 | +0.19(+0.34%) |
Jul 09, 2015 | 57.92 | 57.92 | 56.88 | 57.24 | 122,537 | -0.55(-0.95%) |
Jul 08, 2015 | 57.53 | 58.67 | 57.30 | 57.79 | 155,302 | -0.03(-0.05%) |
Jul 07, 2015 | 57.34 | 58.43 | 57.34 | 57.82 | 150,465 | +0.68(+1.20%) |
Jul 06, 2015 | 56.54 | 57.26 | 56.34 | 57.13 | 153,719 | +0.54(+0.96%) |
Jul 02, 2015 | 56.92 | 56.59 | 56.59 | 56.59 | 95,943 | -0.12(-0.21%) |