Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 60.82 | 61.32 | 60.43 | 61.13 | 894,310 | +0.67(+1.11%) |
Sep 29, 2015 | 59.45 | 60.53 | 59.04 | 60.46 | 721,061 | +1.23(+2.08%) |
Sep 28, 2015 | 60.11 | 60.14 | 58.78 | 59.22 | 662,525 | -0.99(-1.64%) |
Sep 25, 2015 | 60.33 | 60.84 | 59.75 | 60.21 | 750,980 | -0.09(-0.15%) |
Sep 24, 2015 | 61.10 | 61.22 | 60.14 | 60.30 | 654,960 | -0.94(-1.54%) |
Sep 23, 2015 | 60.32 | 61.35 | 60.16 | 61.24 | 764,275 | +1.22(+2.04%) |
Sep 22, 2015 | 60.66 | 60.96 | 59.94 | 60.01 | 1,086,935 | -0.96(-1.58%) |
Sep 21, 2015 | 60.93 | 61.60 | 60.83 | 60.98 | 850,354 | +0.34(+0.55%) |
Sep 18, 2015 | 59.87 | 61.65 | 59.87 | 60.64 | 1,326,163 | +0.16(+0.26%) |
Sep 17, 2015 | 59.60 | 61.55 | 59.41 | 60.49 | 947,676 | +0.87(+1.47%) |
Sep 16, 2015 | 58.69 | 59.78 | 58.39 | 59.61 | 812,010 | +0.89(+1.51%) |
Sep 15, 2015 | 57.96 | 58.78 | 57.51 | 58.72 | 663,343 | +0.61(+1.05%) |
Sep 14, 2015 | 58.27 | 58.27 | 57.80 | 58.11 | 448,699 | +0.12(+0.21%) |
Sep 11, 2015 | 56.80 | 57.99 | 56.45 | 57.99 | 937,335 | +1.22(+2.14%) |
Sep 10, 2015 | 56.00 | 57.37 | 56.00 | 56.77 | 741,180 | +0.46(+0.81%) |
Sep 09, 2015 | 57.37 | 57.85 | 56.24 | 56.32 | 825,948 | -0.69(-1.20%) |
Sep 08, 2015 | 57.29 | 57.60 | 56.59 | 57.01 | 2,971,323 | +0.22(+0.38%) |
Sep 04, 2015 | 57.53 | 56.79 | 56.79 | 56.79 | 474,126 | -1.34(-2.31%) |
Sep 03, 2015 | 58.85 | 59.03 | 58.09 | 58.13 | 530,320 | -0.15(-0.26%) |
Sep 02, 2015 | 58.27 | 59.08 | 57.74 | 58.28 | 474,892 | +0.43(+0.74%) |
Sep 01, 2015 | 57.87 | 58.64 | 57.54 | 57.86 | 794,680 | -0.82(-1.40%) |
Aug 31, 2015 | 60.15 | 60.19 | 58.65 | 58.68 | 1,185,716 | -1.52(-2.53%) |
Aug 28, 2015 | 60.00 | 60.33 | 59.12 | 60.20 | 953,771 | +0.19(+0.32%) |
Aug 27, 2015 | 58.99 | 60.34 | 58.37 | 60.01 | 1,079,321 | +1.62(+2.77%) |
Aug 26, 2015 | 58.14 | 58.51 | 57.16 | 58.39 | 750,507 | +1.25(+2.20%) |
Aug 25, 2015 | 59.11 | 62.09 | 57.09 | 57.13 | 1,257,442 | -0.84(-1.46%) |
Aug 24, 2015 | 58.72 | 59.95 | 57.95 | 57.98 | 1,192,493 | -2.48(-4.10%) |
Aug 21, 2015 | 61.08 | 61.64 | 60.46 | 60.46 | 1,259,523 | -1.40(-2.26%) |
Aug 20, 2015 | 62.00 | 62.43 | 61.66 | 61.85 | 962,791 | -0.59(-0.94%) |
Aug 19, 2015 | 62.41 | 62.93 | 61.79 | 62.44 | 1,580,358 | -0.55(-0.87%) |
Aug 18, 2015 | 62.41 | 63.03 | 62.41 | 62.99 | 738,791 | +0.17(+0.27%) |
Aug 17, 2015 | 62.11 | 62.84 | 61.46 | 62.81 | 657,811 | +0.98(+1.58%) |
Aug 14, 2015 | 60.97 | 61.88 | 60.62 | 61.84 | 643,867 | +0.88(+1.45%) |
Aug 13, 2015 | 60.67 | 61.12 | 60.25 | 60.96 | 1,245,740 | +0.01(+0.01%) |
Aug 12, 2015 | 60.99 | 61.21 | 60.41 | 60.95 | 684,015 | -0.06(-0.10%) |
Aug 11, 2015 | 60.43 | 61.37 | 60.22 | 61.01 | 898,400 | +0.40(+0.67%) |
Aug 10, 2015 | 60.87 | 61.14 | 60.40 | 60.60 | 701,906 | -0.02(-0.04%) |
Aug 07, 2015 | 60.08 | 60.85 | 59.69 | 60.63 | 672,215 | +0.49(+0.81%) |
Aug 06, 2015 | 59.57 | 60.31 | 59.04 | 60.14 | 866,776 | +0.63(+1.07%) |
Aug 05, 2015 | 60.10 | 60.69 | 59.28 | 59.51 | 869,010 | -0.55(-0.91%) |
Aug 04, 2015 | 60.53 | 60.93 | 59.97 | 60.05 | 896,578 | -0.56(-0.92%) |
Aug 03, 2015 | 60.08 | 60.68 | 59.90 | 60.61 | 825,265 | +0.63(+1.05%) |
Jul 31, 2015 | 59.78 | 60.44 | 59.51 | 59.98 | 902,922 | +0.81(+1.38%) |
Jul 30, 2015 | 58.44 | 59.60 | 57.74 | 59.17 | 1,673,498 | +2.13(+3.73%) |
Jul 29, 2015 | 56.95 | 57.08 | 56.44 | 57.04 | 826,388 | +0.07(+0.12%) |
Jul 28, 2015 | 57.27 | 57.41 | 56.70 | 56.98 | 485,490 | -0.28(-0.48%) |
Jul 27, 2015 | 57.30 | 57.90 | 57.15 | 57.25 | 511,537 | -0.04(-0.07%) |
Jul 24, 2015 | 57.33 | 57.57 | 57.19 | 57.29 | 457,926 | -0.07(-0.12%) |
Jul 23, 2015 | 58.10 | 58.13 | 56.98 | 57.36 | 626,957 | -0.65(-1.12%) |
Jul 22, 2015 | 58.03 | 58.69 | 57.78 | 58.01 | 489,427 | -0.07(-0.12%) |
Jul 21, 2015 | 58.34 | 58.58 | 57.85 | 58.07 | 632,303 | +0.07(+0.12%) |
Jul 20, 2015 | 57.33 | 58.28 | 57.24 | 58.01 | 702,709 | +0.47(+0.82%) |
Jul 17, 2015 | 57.72 | 57.84 | 57.20 | 57.54 | 574,011 | -0.02(-0.04%) |
Jul 16, 2015 | 57.16 | 57.61 | 57.07 | 57.56 | 534,368 | +0.59(+1.04%) |
Jul 15, 2015 | 56.78 | 57.20 | 56.37 | 56.97 | 584,515 | +0.04(+0.07%) |
Jul 14, 2015 | 56.79 | 57.22 | 56.33 | 56.93 | 508,253 | +0.36(+0.63%) |
Jul 13, 2015 | 57.15 | 57.69 | 56.34 | 56.57 | 620,890 | -0.08(-0.14%) |
Jul 10, 2015 | 56.68 | 57.33 | 56.57 | 56.65 | 619,345 | +0.12(+0.21%) |
Jul 09, 2015 | 56.51 | 57.03 | 56.01 | 56.54 | 975,860 | +0.41(+0.72%) |
Jul 08, 2015 | 56.39 | 56.60 | 55.95 | 56.13 | 562,502 | -0.38(-0.68%) |
Jul 07, 2015 | 56.37 | 56.81 | 56.17 | 56.51 | 692,420 | +0.60(+1.07%) |
Jul 06, 2015 | 55.50 | 56.06 | 55.50 | 55.92 | 707,348 | +0.20(+0.36%) |
Jul 02, 2015 | 55.71 | 55.72 | 55.72 | 55.72 | 619,371 | +0.47(+0.84%) |