Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 70.73 | 72.67 | 69.66 | 72.36 | 543,428 | +2.31(+3.30%) |
Sep 29, 2015 | 71.22 | 71.74 | 69.10 | 70.05 | 691,452 | -1.23(-1.73%) |
Sep 28, 2015 | 75.98 | 76.25 | 70.75 | 71.28 | 1,040,096 | -5.20(-6.80%) |
Sep 25, 2015 | 78.95 | 79.11 | 75.68 | 76.48 | 451,668 | -1.63(-2.09%) |
Sep 24, 2015 | 78.47 | 78.71 | 76.25 | 78.11 | 551,585 | -1.18(-1.49%) |
Sep 23, 2015 | 77.90 | 79.79 | 77.90 | 79.29 | 414,180 | +1.59(+2.05%) |
Sep 22, 2015 | 77.96 | 78.21 | 77.00 | 77.70 | 399,392 | -1.10(-1.40%) |
Sep 21, 2015 | 78.39 | 79.75 | 77.50 | 78.80 | 321,005 | +1.11(+1.43%) |
Sep 18, 2015 | 78.08 | 79.40 | 77.51 | 77.69 | 809,717 | -1.63(-2.05%) |
Sep 17, 2015 | 78.94 | 80.85 | 78.01 | 79.32 | 623,316 | +0.08(+0.10%) |
Sep 16, 2015 | 77.70 | 79.26 | 76.86 | 79.24 | 677,177 | +1.73(+2.23%) |
Sep 15, 2015 | 77.91 | 78.60 | 76.54 | 77.51 | 802,208 | -0.02(-0.03%) |
Sep 14, 2015 | 75.81 | 78.00 | 75.20 | 77.53 | 539,624 | +2.33(+3.10%) |
Sep 11, 2015 | 74.06 | 75.21 | 73.55 | 75.20 | 473,171 | +0.68(+0.91%) |
Sep 10, 2015 | 74.30 | 75.18 | 71.68 | 74.52 | 2,894,124 | -0.01(-0.01%) |
Sep 09, 2015 | 76.50 | 77.75 | 74.00 | 74.53 | 764,636 | -1.69(-2.22%) |
Sep 08, 2015 | 73.97 | 76.35 | 73.48 | 76.22 | 542,307 | +3.65(+5.03%) |
Sep 04, 2015 | 72.05 | 72.57 | 72.57 | 72.57 | 237,300 | -0.65(-0.89%) |
Sep 03, 2015 | 72.46 | 74.62 | 72.42 | 73.22 | 486,790 | +1.23(+1.71%) |
Sep 02, 2015 | 69.86 | 72.05 | 68.99 | 71.99 | 468,776 | +3.42(+4.99%) |
Sep 01, 2015 | 69.62 | 70.20 | 68.06 | 68.57 | 365,507 | -2.52(-3.54%) |
Aug 31, 2015 | 70.72 | 71.87 | 70.01 | 71.09 | 324,453 | -0.05(-0.07%) |
Aug 28, 2015 | 71.13 | 72.61 | 70.21 | 71.14 | 458,084 | -0.12(-0.17%) |
Aug 27, 2015 | 67.99 | 71.77 | 67.41 | 71.26 | 1,233,225 | +4.28(+6.39%) |
Aug 26, 2015 | 67.00 | 68.45 | 61.05 | 66.98 | 1,667,221 | +6.67(+11.06%) |
Aug 25, 2015 | 61.67 | 63.07 | 59.59 | 60.31 | 579,202 | +0.93(+1.57%) |
Aug 24, 2015 | 59.00 | 62.21 | 56.08 | 59.38 | 560,406 | -2.90(-4.66%) |
Aug 21, 2015 | 63.03 | 64.12 | 62.16 | 62.28 | 483,639 | -1.93(-3.01%) |
Aug 20, 2015 | 66.59 | 66.73 | 63.72 | 64.21 | 337,280 | -3.15(-4.68%) |
Aug 19, 2015 | 66.64 | 68.06 | 65.93 | 67.36 | 219,198 | +0.42(+0.63%) |
Aug 18, 2015 | 68.45 | 68.65 | 66.59 | 66.94 | 251,809 | -1.74(-2.53%) |
Aug 17, 2015 | 67.42 | 68.70 | 66.51 | 68.68 | 192,408 | +0.91(+1.34%) |
Aug 14, 2015 | 68.26 | 68.51 | 65.17 | 67.77 | 283,539 | -0.65(-0.95%) |
Aug 13, 2015 | 66.88 | 69.80 | 66.88 | 68.42 | 444,270 | +1.54(+2.30%) |
Aug 12, 2015 | 64.28 | 67.33 | 63.52 | 66.88 | 470,902 | +2.17(+3.35%) |
Aug 11, 2015 | 63.72 | 64.98 | 63.72 | 64.71 | 272,466 | +0.15(+0.23%) |
Aug 10, 2015 | 63.69 | 65.00 | 63.62 | 64.56 | 281,430 | +1.39(+2.20%) |
Aug 07, 2015 | 62.87 | 63.66 | 62.25 | 63.17 | 180,347 | -0.17(-0.27%) |
Aug 06, 2015 | 64.76 | 65.38 | 62.31 | 63.34 | 306,236 | -1.24(-1.92%) |
Aug 05, 2015 | 66.34 | 66.80 | 64.49 | 64.58 | 243,191 | -1.35(-2.05%) |
Aug 04, 2015 | 65.21 | 66.50 | 65.21 | 65.93 | 226,831 | +0.72(+1.10%) |
Aug 03, 2015 | 65.90 | 65.98 | 64.91 | 65.21 | 169,559 | -0.85(-1.29%) |
Jul 31, 2015 | 65.59 | 66.33 | 65.04 | 66.06 | 192,611 | +0.47(+0.72%) |
Jul 30, 2015 | 65.41 | 65.91 | 64.47 | 65.59 | 166,475 | +0.18(+0.28%) |
Jul 29, 2015 | 65.18 | 65.82 | 64.32 | 65.41 | 205,547 | +0.29(+0.45%) |
Jul 28, 2015 | 64.55 | 65.70 | 63.46 | 65.12 | 253,236 | +1.12(+1.75%) |
Jul 27, 2015 | 63.36 | 64.02 | 62.63 | 64.00 | 248,991 | +0.10(+0.16%) |
Jul 24, 2015 | 66.01 | 66.31 | 63.41 | 63.90 | 411,694 | -2.20(-3.33%) |
Jul 23, 2015 | 68.30 | 68.30 | 66.04 | 66.10 | 377,647 | -2.04(-2.99%) |
Jul 22, 2015 | 68.91 | 68.91 | 67.75 | 68.14 | 351,535 | -1.28(-1.84%) |
Jul 21, 2015 | 69.28 | 70.26 | 69.15 | 69.42 | 444,564 | -0.07(-0.10%) |
Jul 20, 2015 | 69.68 | 69.99 | 68.64 | 69.49 | 358,111 | +0.39(+0.56%) |
Jul 17, 2015 | 68.80 | 69.84 | 68.48 | 69.10 | 423,358 | +0.09(+0.13%) |
Jul 16, 2015 | 68.78 | 70.80 | 68.56 | 69.01 | 503,027 | +0.48(+0.70%) |
Jul 15, 2015 | 69.66 | 69.66 | 68.43 | 68.53 | 486,631 | -1.09(-1.57%) |
Jul 14, 2015 | 67.62 | 69.81 | 67.27 | 69.62 | 413,860 | +2.19(+3.25%) |
Jul 13, 2015 | 67.72 | 67.85 | 66.70 | 67.43 | 402,989 | +0.39(+0.58%) |
Jul 10, 2015 | 66.47 | 67.94 | 65.96 | 67.04 | 438,349 | +1.71(+2.62%) |
Jul 09, 2015 | 65.89 | 65.89 | 65.07 | 65.33 | 326,882 | +0.08(+0.12%) |
Jul 08, 2015 | 65.83 | 66.13 | 65.14 | 65.25 | 440,211 | -0.88(-1.33%) |
Jul 07, 2015 | 65.74 | 66.56 | 64.34 | 66.13 | 495,721 | -0.05(-0.08%) |
Jul 06, 2015 | 62.99 | 66.27 | 62.80 | 66.18 | 726,133 | +2.76(+4.35%) |
Jul 02, 2015 | 63.55 | 63.42 | 63.42 | 63.42 | 591,600 | -0.06(-0.09%) |