Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.75 | 57.99 | 55.27 | 55.88 | 920,152 | -0.28(-0.50%) |
Sep 29, 2015 | 55.83 | 56.51 | 55.51 | 56.16 | 787,542 | +0.16(+0.29%) |
Sep 28, 2015 | 56.54 | 56.75 | 55.70 | 56.00 | 960,253 | -0.95(-1.67%) |
Sep 25, 2015 | 57.74 | 58.13 | 56.48 | 56.95 | 604,796 | -0.48(-0.84%) |
Sep 24, 2015 | 56.93 | 57.74 | 56.27 | 57.43 | 829,614 | +0.23(+0.40%) |
Sep 23, 2015 | 58.78 | 58.95 | 57.01 | 57.20 | 713,513 | -1.34(-2.29%) |
Sep 22, 2015 | 58.50 | 59.07 | 57.90 | 58.54 | 684,042 | -0.14(-0.24%) |
Sep 21, 2015 | 58.97 | 59.70 | 58.49 | 58.68 | 579,634 | -0.06(-0.10%) |
Sep 18, 2015 | 58.46 | 58.90 | 58.38 | 58.74 | 1,338,428 | -0.42(-0.71%) |
Sep 17, 2015 | 59.82 | 60.62 | 59.03 | 59.16 | 990,229 | -1.04(-1.73%) |
Sep 16, 2015 | 58.50 | 60.30 | 58.41 | 60.20 | 1,001,784 | +1.80(+3.08%) |
Sep 15, 2015 | 58.30 | 58.71 | 57.87 | 58.40 | 768,684 | +0.37(+0.64%) |
Sep 14, 2015 | 58.83 | 58.85 | 57.70 | 58.03 | 780,620 | -0.72(-1.23%) |
Sep 11, 2015 | 59.12 | 59.13 | 57.95 | 58.75 | 754,121 | -0.55(-0.93%) |
Sep 10, 2015 | 59.28 | 60.04 | 58.86 | 59.30 | 576,377 | -0.19(-0.32%) |
Sep 09, 2015 | 62.05 | 62.13 | 59.34 | 59.49 | 830,575 | -1.72(-2.81%) |
Sep 08, 2015 | 61.01 | 61.37 | 60.03 | 61.21 | 809,026 | +1.47(+2.46%) |
Sep 04, 2015 | 60.14 | 59.74 | 59.74 | 59.74 | 639,300 | -1.32(-2.16%) |
Sep 03, 2015 | 60.68 | 61.74 | 60.44 | 61.06 | 530,653 | +0.48(+0.79%) |
Sep 02, 2015 | 60.37 | 60.69 | 59.37 | 60.58 | 620,660 | +0.89(+1.49%) |
Sep 01, 2015 | 60.00 | 61.38 | 59.06 | 59.69 | 977,288 | -1.89(-3.07%) |
Aug 31, 2015 | 61.30 | 62.08 | 61.00 | 61.58 | 663,132 | -0.02(-0.03%) |
Aug 28, 2015 | 60.75 | 62.38 | 60.55 | 61.60 | 1,141,297 | +0.46(+0.75%) |
Aug 27, 2015 | 59.39 | 61.18 | 58.82 | 61.14 | 1,099,053 | +2.58(+4.41%) |
Aug 26, 2015 | 58.89 | 59.70 | 57.40 | 58.56 | 1,260,942 | +0.74(+1.28%) |
Aug 25, 2015 | 60.59 | 60.98 | 57.66 | 57.82 | 1,630,289 | -1.35(-2.28%) |
Aug 24, 2015 | 58.65 | 60.33 | 56.01 | 59.17 | 2,153,091 | -1.27(-2.10%) |
Aug 21, 2015 | 60.27 | 60.96 | 59.50 | 60.44 | 1,577,034 | -0.16(-0.26%) |
Aug 20, 2015 | 62.30 | 62.40 | 60.59 | 60.60 | 1,100,520 | -1.41(-2.27%) |
Aug 19, 2015 | 62.25 | 62.57 | 61.57 | 62.01 | 813,501 | -0.23(-0.37%) |
Aug 18, 2015 | 62.60 | 62.72 | 61.65 | 62.24 | 944,422 | -0.18(-0.29%) |
Aug 17, 2015 | 61.40 | 62.63 | 60.81 | 62.42 | 997,806 | +1.01(+1.64%) |
Aug 14, 2015 | 61.66 | 61.92 | 60.90 | 61.41 | 1,336,336 | +0.03(+0.05%) |
Aug 13, 2015 | 60.97 | 61.91 | 59.92 | 61.38 | 1,988,294 | +0.71(+1.17%) |
Aug 12, 2015 | 57.00 | 62.80 | 56.96 | 60.67 | 6,341,193 | -1.44(-2.32%) |
Aug 11, 2015 | 64.14 | 64.18 | 61.33 | 62.11 | 3,825,264 | -2.41(-3.74%) |
Aug 10, 2015 | 64.17 | 65.16 | 64.15 | 64.52 | 1,993,749 | +0.25(+0.39%) |
Aug 07, 2015 | 64.20 | 65.03 | 63.97 | 64.27 | 1,366,507 | -0.03(-0.05%) |
Aug 06, 2015 | 64.52 | 64.81 | 63.40 | 64.30 | 1,686,747 | +0.29(+0.45%) |
Aug 05, 2015 | 64.05 | 64.82 | 63.38 | 64.01 | 1,514,309 | +0.01(+0.02%) |
Aug 04, 2015 | 64.44 | 65.20 | 63.64 | 64.00 | 1,463,114 | -0.49(-0.76%) |
Aug 03, 2015 | 69.21 | 69.27 | 64.19 | 64.49 | 2,281,712 | -4.26(-6.20%) |
Jul 31, 2015 | 69.20 | 69.42 | 68.19 | 68.75 | 600,708 | -0.23(-0.33%) |
Jul 30, 2015 | 68.56 | 69.27 | 67.67 | 68.98 | 511,220 | +0.43(+0.63%) |
Jul 29, 2015 | 67.44 | 68.68 | 67.08 | 68.55 | 647,489 | +0.88(+1.30%) |
Jul 28, 2015 | 67.66 | 68.03 | 66.87 | 67.67 | 647,851 | +0.28(+0.42%) |
Jul 27, 2015 | 67.65 | 67.86 | 67.08 | 67.39 | 721,489 | -0.57(-0.84%) |
Jul 24, 2015 | 68.13 | 68.45 | 67.40 | 67.96 | 797,227 | -0.03(-0.04%) |
Jul 23, 2015 | 69.94 | 70.03 | 67.38 | 67.99 | 1,301,223 | -2.07(-2.95%) |
Jul 22, 2015 | 69.25 | 70.87 | 69.25 | 70.06 | 708,651 | +0.08(+0.11%) |
Jul 21, 2015 | 69.07 | 70.42 | 69.07 | 69.98 | 974,003 | +0.91(+1.32%) |
Jul 20, 2015 | 69.52 | 69.88 | 68.93 | 69.07 | 505,280 | -0.32(-0.46%) |
Jul 17, 2015 | 70.16 | 70.17 | 69.16 | 69.39 | 433,947 | -0.99(-1.41%) |
Jul 16, 2015 | 70.64 | 70.64 | 69.30 | 70.38 | 759,538 | +0.23(+0.33%) |
Jul 15, 2015 | 70.12 | 70.46 | 69.78 | 70.15 | 473,485 | -0.35(-0.50%) |
Jul 14, 2015 | 71.72 | 71.98 | 70.46 | 70.50 | 794,156 | -0.91(-1.27%) |
Jul 13, 2015 | 69.49 | 71.72 | 69.49 | 71.41 | 688,663 | +2.33(+3.37%) |
Jul 10, 2015 | 69.31 | 69.59 | 68.72 | 69.08 | 850,719 | +0.52(+0.76%) |
Jul 09, 2015 | 70.08 | 70.49 | 68.56 | 68.56 | 804,739 | -0.83(-1.20%) |
Jul 08, 2015 | 69.49 | 70.46 | 69.02 | 69.39 | 903,014 | -0.40(-0.57%) |
Jul 07, 2015 | 70.38 | 70.86 | 68.84 | 69.79 | 1,041,187 | -0.35(-0.50%) |
Jul 06, 2015 | 71.00 | 71.60 | 69.94 | 70.14 | 1,677,386 | -1.64(-2.28%) |
Jul 02, 2015 | 70.73 | 71.78 | 71.78 | 71.78 | 2,427,800 | +1.75(+2.50%) |