Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 65.38 | 66.53 | 64.85 | 66.42 | 1,967,625 | +1.59(+2.45%) |
Sep 29, 2015 | 65.96 | 66.18 | 64.68 | 64.83 | 2,277,819 | -1.57(-2.37%) |
Sep 28, 2015 | 68.80 | 69.19 | 66.39 | 66.40 | 1,993,493 | -2.55(-3.70%) |
Sep 25, 2015 | 70.44 | 71.09 | 68.51 | 68.95 | 2,813,438 | -1.01(-1.44%) |
Sep 24, 2015 | 68.80 | 70.20 | 68.70 | 69.96 | 1,713,437 | +0.55(+0.79%) |
Sep 23, 2015 | 70.46 | 71.59 | 68.61 | 69.41 | 2,647,660 | +0.24(+0.35%) |
Sep 22, 2015 | 69.21 | 70.02 | 68.25 | 69.17 | 1,323,338 | -0.73(-1.04%) |
Sep 21, 2015 | 69.57 | 70.21 | 69.08 | 69.90 | 1,154,695 | +0.58(+0.84%) |
Sep 18, 2015 | 69.15 | 70.95 | 69.10 | 69.31 | 5,489,648 | -0.76(-1.08%) |
Sep 17, 2015 | 69.91 | 71.08 | 69.73 | 70.07 | 2,550,444 | +0.12(+0.16%) |
Sep 16, 2015 | 69.15 | 70.04 | 69.01 | 69.96 | 1,749,900 | +0.69(+1.00%) |
Sep 15, 2015 | 67.97 | 69.42 | 67.57 | 69.27 | 2,857,401 | +1.49(+2.19%) |
Sep 14, 2015 | 68.00 | 68.45 | 67.27 | 67.78 | 2,103,476 | +0.23(+0.34%) |
Sep 11, 2015 | 66.84 | 67.75 | 66.46 | 67.55 | 1,997,851 | +0.54(+0.80%) |
Sep 10, 2015 | 65.86 | 67.75 | 65.86 | 67.01 | 1,360,253 | +0.93(+1.41%) |
Sep 09, 2015 | 67.60 | 67.84 | 65.94 | 66.08 | 3,354,295 | -0.87(-1.30%) |
Sep 08, 2015 | 66.37 | 66.99 | 65.31 | 66.96 | 2,304,662 | +1.87(+2.87%) |
Sep 04, 2015 | 64.15 | 65.09 | 65.09 | 65.09 | 1,781,592 | +0.02(+0.03%) |
Sep 03, 2015 | 64.93 | 66.25 | 64.69 | 65.07 | 2,351,851 | +0.46(+0.71%) |
Sep 02, 2015 | 63.83 | 64.62 | 62.71 | 64.61 | 2,902,909 | +1.91(+3.04%) |
Sep 01, 2015 | 63.64 | 64.18 | 62.42 | 62.70 | 2,430,792 | -2.60(-3.98%) |
Aug 31, 2015 | 65.78 | 65.97 | 64.93 | 65.30 | 2,269,747 | -0.56(-0.84%) |
Aug 28, 2015 | 66.16 | 66.45 | 65.47 | 65.85 | 2,133,533 | -0.86(-1.29%) |
Aug 27, 2015 | 66.27 | 67.41 | 65.33 | 66.72 | 2,323,524 | +1.13(+1.72%) |
Aug 26, 2015 | 65.24 | 65.64 | 63.47 | 65.58 | 2,615,662 | +2.12(+3.34%) |
Aug 25, 2015 | 66.40 | 66.47 | 63.42 | 63.47 | 2,846,272 | -0.79(-1.22%) |
Aug 24, 2015 | 67.23 | 70.86 | 63.66 | 64.25 | 4,736,998 | -6.61(-9.32%) |
Aug 21, 2015 | 72.23 | 72.80 | 70.85 | 70.86 | 1,931,058 | -1.87(-2.57%) |
Aug 20, 2015 | 73.59 | 74.03 | 72.72 | 72.73 | 1,178,685 | -1.69(-2.27%) |
Aug 19, 2015 | 74.49 | 75.18 | 73.86 | 74.41 | 836,770 | -0.45(-0.60%) |
Aug 18, 2015 | 74.58 | 75.01 | 74.42 | 74.86 | 1,212,027 | +0.34(+0.45%) |
Aug 17, 2015 | 74.10 | 74.56 | 73.66 | 74.53 | 953,984 | +0.18(+0.25%) |
Aug 14, 2015 | 73.74 | 74.82 | 73.41 | 74.35 | 1,570,865 | +0.72(+0.98%) |
Aug 13, 2015 | 73.53 | 73.92 | 72.63 | 73.63 | 2,409,397 | +0.36(+0.50%) |
Aug 12, 2015 | 71.80 | 73.59 | 71.10 | 73.26 | 3,533,252 | +1.17(+1.62%) |
Aug 11, 2015 | 72.58 | 72.72 | 71.43 | 72.09 | 1,670,536 | -0.89(-1.22%) |
Aug 10, 2015 | 72.77 | 73.07 | 72.18 | 72.99 | 1,319,999 | +0.83(+1.16%) |
Aug 07, 2015 | 72.30 | 72.76 | 71.64 | 72.15 | 1,306,132 | -0.44(-0.61%) |
Aug 06, 2015 | 74.06 | 74.15 | 72.54 | 72.59 | 2,274,077 | -1.19(-1.61%) |
Aug 05, 2015 | 73.54 | 74.50 | 73.08 | 73.78 | 2,472,903 | +0.86(+1.18%) |
Aug 04, 2015 | 72.47 | 72.97 | 72.42 | 72.92 | 3,228,892 | +0.18(+0.25%) |
Aug 03, 2015 | 72.09 | 72.98 | 71.83 | 72.74 | 1,910,852 | +0.25(+0.34%) |
Jul 31, 2015 | 72.68 | 72.78 | 72.23 | 72.49 | 1,620,338 | -0.14(-0.20%) |
Jul 30, 2015 | 71.90 | 72.67 | 71.51 | 72.63 | 2,629,446 | +0.47(+0.65%) |
Jul 29, 2015 | 69.98 | 73.53 | 69.81 | 72.16 | 6,582,645 | +5.41(+8.10%) |
Jul 28, 2015 | 65.90 | 66.81 | 65.37 | 66.75 | 1,662,970 | +0.98(+1.49%) |
Jul 27, 2015 | 66.00 | 66.36 | 65.47 | 65.78 | 1,655,802 | -0.64(-0.97%) |
Jul 24, 2015 | 67.11 | 67.11 | 66.00 | 66.42 | 1,167,683 | -0.36(-0.55%) |
Jul 23, 2015 | 66.63 | 67.45 | 66.44 | 66.78 | 707,048 | +0.32(+0.48%) |
Jul 22, 2015 | 66.47 | 66.88 | 66.35 | 66.47 | 1,005,259 | -0.29(-0.43%) |
Jul 21, 2015 | 66.49 | 67.13 | 66.42 | 66.75 | 647,490 | +0.27(+0.40%) |
Jul 20, 2015 | 66.76 | 67.01 | 66.38 | 66.49 | 843,510 | -0.35(-0.52%) |
Jul 17, 2015 | 67.50 | 67.53 | 66.60 | 66.83 | 808,891 | -0.64(-0.95%) |
Jul 16, 2015 | 67.42 | 67.56 | 67.02 | 67.47 | 671,615 | +0.51(+0.76%) |
Jul 15, 2015 | 68.14 | 68.14 | 66.84 | 66.96 | 948,522 | -1.00(-1.47%) |
Jul 14, 2015 | 67.31 | 68.12 | 67.24 | 67.96 | 1,156,114 | +0.74(+1.10%) |
Jul 13, 2015 | 66.59 | 67.44 | 66.41 | 67.22 | 869,675 | +0.92(+1.39%) |
Jul 10, 2015 | 66.62 | 66.66 | 66.19 | 66.30 | 814,000 | +0.26(+0.39%) |
Jul 09, 2015 | 65.73 | 66.63 | 65.73 | 66.04 | 1,600,611 | +0.95(+1.46%) |
Jul 08, 2015 | 65.44 | 66.03 | 64.94 | 65.10 | 1,687,203 | -0.52(-0.79%) |
Jul 07, 2015 | 65.86 | 65.89 | 64.27 | 65.61 | 1,670,105 | -0.33(-0.49%) |
Jul 06, 2015 | 66.05 | 66.31 | 65.59 | 65.94 | 1,115,562 | -0.76(-1.14%) |
Jul 02, 2015 | 66.51 | 66.70 | 66.70 | 66.70 | 1,351,214 | +0.18(+0.27%) |