Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 58.95 | 59.41 | 57.05 | 58.22 | 592,138 | -0.37(-0.63%) |
Sep 29, 2015 | 59.86 | 61.04 | 57.89 | 58.59 | 525,439 | -0.64(-1.08%) |
Sep 28, 2015 | 60.65 | 60.65 | 59.21 | 59.23 | 354,678 | -2.22(-3.61%) |
Sep 25, 2015 | 61.26 | 61.80 | 60.54 | 61.45 | 506,175 | +0.68(+1.12%) |
Sep 24, 2015 | 60.99 | 61.36 | 60.15 | 60.77 | 435,076 | -0.67(-1.09%) |
Sep 23, 2015 | 62.44 | 62.50 | 61.23 | 61.44 | 261,311 | -0.63(-1.01%) |
Sep 22, 2015 | 62.28 | 63.10 | 61.58 | 62.07 | 447,062 | -0.91(-1.44%) |
Sep 21, 2015 | 64.03 | 64.03 | 62.46 | 62.98 | 371,179 | -0.27(-0.43%) |
Sep 18, 2015 | 64.88 | 64.89 | 63.04 | 63.25 | 439,259 | -2.65(-4.02%) |
Sep 17, 2015 | 66.47 | 67.56 | 64.88 | 65.90 | 451,525 | -1.05(-1.57%) |
Sep 16, 2015 | 65.30 | 67.99 | 65.00 | 66.95 | 623,817 | +1.94(+2.98%) |
Sep 15, 2015 | 64.11 | 65.32 | 64.05 | 65.01 | 308,150 | +1.21(+1.90%) |
Sep 14, 2015 | 63.78 | 64.43 | 62.91 | 63.80 | 393,072 | -0.34(-0.53%) |
Sep 11, 2015 | 63.88 | 64.19 | 63.00 | 64.14 | 355,876 | -0.63(-0.97%) |
Sep 10, 2015 | 65.07 | 65.88 | 63.59 | 64.77 | 492,507 | +0.05(+0.08%) |
Sep 09, 2015 | 66.41 | 68.11 | 63.47 | 64.72 | 926,276 | -1.91(-2.87%) |
Sep 08, 2015 | 67.07 | 67.72 | 65.73 | 66.63 | 771,390 | -0.28(-0.42%) |
Sep 04, 2015 | 66.96 | 66.91 | 66.91 | 66.91 | 535,600 | -1.23(-1.81%) |
Sep 03, 2015 | 69.14 | 69.36 | 66.47 | 68.14 | 443,272 | -0.91(-1.32%) |
Sep 02, 2015 | 68.65 | 69.43 | 66.27 | 69.05 | 464,045 | +1.50(+2.22%) |
Sep 01, 2015 | 66.35 | 68.86 | 66.01 | 67.55 | 848,051 | -1.39(-2.02%) |
Aug 31, 2015 | 66.71 | 69.27 | 65.14 | 68.94 | 705,036 | +1.33(+1.97%) |
Aug 28, 2015 | 65.21 | 68.17 | 64.93 | 67.61 | 686,024 | +1.60(+2.42%) |
Aug 27, 2015 | 61.82 | 67.54 | 61.48 | 66.01 | 1,164,174 | +5.32(+8.77%) |
Aug 26, 2015 | 58.75 | 61.65 | 58.25 | 60.69 | 1,157,670 | +4.41(+7.84%) |
Aug 25, 2015 | 56.87 | 57.39 | 55.26 | 56.28 | 574,027 | +1.17(+2.12%) |
Aug 24, 2015 | 53.58 | 57.00 | 53.37 | 55.11 | 416,391 | -2.04(-3.57%) |
Aug 21, 2015 | 58.30 | 59.58 | 57.10 | 57.15 | 417,747 | -1.31(-2.24%) |
Aug 20, 2015 | 59.69 | 60.62 | 58.16 | 58.46 | 415,159 | -1.27(-2.13%) |
Aug 19, 2015 | 60.68 | 61.31 | 58.92 | 59.73 | 316,105 | -1.42(-2.32%) |
Aug 18, 2015 | 61.15 | 62.03 | 60.87 | 61.15 | 305,962 | -0.34(-0.55%) |
Aug 17, 2015 | 61.22 | 61.80 | 60.43 | 61.49 | 397,089 | +0.47(+0.77%) |
Aug 14, 2015 | 61.02 | 61.83 | 60.39 | 61.02 | 438,648 | +0.30(+0.49%) |
Aug 13, 2015 | 62.24 | 62.89 | 59.79 | 60.72 | 422,283 | -1.92(-3.07%) |
Aug 12, 2015 | 62.38 | 63.71 | 61.16 | 62.64 | 362,644 | +0.32(+0.51%) |
Aug 11, 2015 | 61.32 | 62.70 | 61.14 | 62.32 | 585,089 | -0.13(-0.21%) |
Aug 10, 2015 | 59.53 | 62.53 | 59.15 | 62.45 | 663,103 | +3.51(+5.96%) |
Aug 07, 2015 | 59.04 | 60.33 | 58.59 | 58.94 | 783,280 | -0.57(-0.96%) |
Aug 06, 2015 | 58.09 | 59.78 | 56.81 | 59.51 | 439,831 | +1.22(+2.09%) |
Aug 05, 2015 | 58.27 | 58.65 | 57.42 | 58.29 | 718,901 | +1.05(+1.83%) |
Aug 04, 2015 | 58.49 | 59.30 | 57.01 | 57.24 | 579,516 | -0.32(-0.56%) |
Aug 03, 2015 | 57.60 | 58.38 | 56.24 | 57.56 | 852,418 | -0.85(-1.46%) |
Jul 31, 2015 | 60.35 | 61.28 | 58.25 | 58.41 | 938,665 | -3.59(-5.79%) |
Jul 30, 2015 | 63.33 | 63.98 | 61.54 | 62.00 | 421,862 | -1.44(-2.27%) |
Jul 29, 2015 | 61.49 | 63.56 | 61.49 | 63.44 | 686,672 | +1.54(+2.49%) |
Jul 28, 2015 | 61.33 | 62.26 | 60.11 | 61.90 | 648,708 | +1.25(+2.06%) |
Jul 27, 2015 | 60.54 | 61.15 | 59.99 | 60.65 | 643,476 | -0.78(-1.27%) |
Jul 24, 2015 | 61.94 | 62.35 | 61.16 | 61.43 | 316,816 | -0.53(-0.86%) |
Jul 23, 2015 | 62.60 | 63.30 | 60.98 | 61.96 | 523,349 | -0.04(-0.06%) |
Jul 22, 2015 | 62.78 | 63.18 | 61.20 | 62.00 | 948,513 | -1.29(-2.04%) |
Jul 21, 2015 | 63.93 | 64.56 | 63.23 | 63.29 | 587,599 | -0.60(-0.94%) |
Jul 20, 2015 | 64.60 | 65.09 | 63.60 | 63.89 | 593,502 | -0.93(-1.43%) |
Jul 17, 2015 | 66.49 | 66.70 | 64.67 | 64.82 | 395,212 | -1.55(-2.34%) |
Jul 16, 2015 | 67.77 | 67.77 | 66.06 | 66.37 | 403,267 | -0.85(-1.26%) |
Jul 15, 2015 | 70.46 | 70.62 | 67.12 | 67.22 | 708,656 | -3.58(-5.06%) |
Jul 14, 2015 | 71.00 | 72.55 | 70.75 | 70.80 | 380,956 | -0.12(-0.17%) |
Jul 13, 2015 | 70.63 | 71.44 | 70.08 | 70.92 | 371,935 | +0.49(+0.70%) |
Jul 10, 2015 | 71.87 | 72.50 | 70.32 | 70.43 | 349,477 | -0.91(-1.28%) |
Jul 09, 2015 | 71.28 | 72.35 | 71.18 | 71.34 | 422,474 | +0.06(+0.08%) |
Jul 08, 2015 | 72.11 | 73.24 | 70.32 | 71.28 | 467,814 | -1.47(-2.02%) |
Jul 07, 2015 | 71.75 | 73.36 | 70.16 | 72.75 | 507,392 | +0.59(+0.82%) |
Jul 06, 2015 | 71.57 | 72.85 | 71.51 | 72.16 | 628,777 | -0.96(-1.31%) |
Jul 02, 2015 | 73.27 | 73.12 | 73.12 | 73.12 | 361,800 | +0.57(+0.79%) |