Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 67.30 | 67.74 | 66.35 | 67.08 | 1,499,456 | +0.58(+0.87%) |
Sep 29, 2015 | 65.95 | 66.60 | 65.75 | 66.50 | 1,514,794 | +0.65(+0.99%) |
Sep 28, 2015 | 68.00 | 68.20 | 65.82 | 65.85 | 1,491,339 | -2.37(-3.47%) |
Sep 25, 2015 | 68.82 | 69.04 | 67.83 | 68.22 | 1,116,734 | -0.08(-0.12%) |
Sep 24, 2015 | 68.58 | 68.85 | 67.85 | 68.30 | 1,146,165 | -0.95(-1.37%) |
Sep 23, 2015 | 68.25 | 69.38 | 67.90 | 69.25 | 1,333,325 | +1.04(+1.52%) |
Sep 22, 2015 | 68.86 | 68.89 | 67.80 | 68.21 | 1,439,816 | -1.37(-1.97%) |
Sep 21, 2015 | 68.50 | 69.93 | 68.45 | 69.58 | 1,138,308 | +1.40(+2.05%) |
Sep 18, 2015 | 68.51 | 69.45 | 68.04 | 68.18 | 2,347,753 | -1.12(-1.62%) |
Sep 17, 2015 | 69.96 | 70.48 | 69.13 | 69.30 | 1,433,070 | -0.63(-0.90%) |
Sep 16, 2015 | 69.83 | 70.27 | 69.71 | 69.93 | 918,661 | +0.06(+0.09%) |
Sep 15, 2015 | 68.99 | 70.15 | 68.65 | 69.87 | 803,166 | +1.13(+1.64%) |
Sep 14, 2015 | 69.36 | 69.48 | 68.52 | 68.74 | 1,147,147 | -0.88(-1.26%) |
Sep 11, 2015 | 68.67 | 69.71 | 68.15 | 69.62 | 1,232,866 | +0.90(+1.31%) |
Sep 10, 2015 | 67.88 | 69.11 | 67.87 | 68.72 | 1,614,904 | +0.79(+1.16%) |
Sep 09, 2015 | 69.67 | 70.00 | 67.83 | 67.93 | 823,202 | -1.43(-2.06%) |
Sep 08, 2015 | 68.10 | 69.36 | 67.88 | 69.36 | 991,462 | +2.30(+3.43%) |
Sep 04, 2015 | 67.30 | 67.06 | 67.06 | 67.06 | 1,268,300 | -1.09(-1.60%) |
Sep 03, 2015 | 68.24 | 68.67 | 67.88 | 68.15 | 1,677,446 | +0.31(+0.46%) |
Sep 02, 2015 | 67.90 | 68.03 | 66.96 | 67.84 | 1,838,118 | +0.76(+1.13%) |
Sep 01, 2015 | 67.73 | 68.45 | 66.54 | 67.08 | 2,179,787 | -1.98(-2.87%) |
Aug 31, 2015 | 69.68 | 69.91 | 68.90 | 69.06 | 1,237,897 | -1.22(-1.74%) |
Aug 28, 2015 | 70.24 | 70.48 | 69.70 | 70.28 | 1,833,344 | -0.01(-0.01%) |
Aug 27, 2015 | 70.02 | 70.57 | 68.99 | 70.29 | 1,485,537 | +0.84(+1.21%) |
Aug 26, 2015 | 67.13 | 69.56 | 66.41 | 69.45 | 2,928,206 | +4.08(+6.24%) |
Aug 25, 2015 | 67.78 | 67.81 | 65.32 | 65.37 | 2,468,077 | -0.60(-0.91%) |
Aug 24, 2015 | 66.27 | 68.29 | 65.20 | 65.97 | 3,148,855 | -3.35(-4.83%) |
Aug 21, 2015 | 70.95 | 71.49 | 69.25 | 69.32 | 2,968,333 | -1.99(-2.79%) |
Aug 20, 2015 | 71.68 | 72.30 | 71.31 | 71.31 | 1,842,718 | -0.55(-0.77%) |
Aug 19, 2015 | 71.61 | 72.24 | 71.09 | 71.86 | 1,861,976 | +0.14(+0.20%) |
Aug 18, 2015 | 71.48 | 71.74 | 71.23 | 71.72 | 1,117,098 | +0.27(+0.38%) |
Aug 17, 2015 | 70.30 | 71.63 | 70.20 | 71.45 | 1,850,606 | +1.18(+1.68%) |
Aug 14, 2015 | 69.98 | 70.37 | 69.70 | 70.27 | 1,274,802 | +0.11(+0.16%) |
Aug 13, 2015 | 70.76 | 70.96 | 69.95 | 70.16 | 2,395,725 | -0.59(-0.83%) |
Aug 12, 2015 | 68.57 | 70.89 | 68.07 | 70.75 | 6,375,212 | +5.68(+8.73%) |
Aug 11, 2015 | 64.91 | 65.28 | 64.59 | 65.07 | 990,117 | -0.45(-0.69%) |
Aug 10, 2015 | 65.16 | 65.69 | 65.00 | 65.52 | 799,901 | +0.75(+1.16%) |
Aug 07, 2015 | 64.59 | 64.84 | 64.31 | 64.77 | 644,188 | +0.09(+0.14%) |
Aug 06, 2015 | 65.76 | 65.79 | 64.56 | 64.68 | 586,104 | -1.06(-1.61%) |
Aug 05, 2015 | 65.50 | 65.98 | 65.46 | 65.74 | 753,120 | +0.46(+0.70%) |
Aug 04, 2015 | 65.49 | 65.85 | 65.18 | 65.28 | 755,630 | -0.21(-0.32%) |
Aug 03, 2015 | 65.50 | 65.72 | 64.67 | 65.49 | 1,005,651 | +0.06(+0.09%) |
Jul 31, 2015 | 66.17 | 66.17 | 65.08 | 65.43 | 1,691,187 | -0.42(-0.64%) |
Jul 30, 2015 | 63.10 | 66.65 | 62.59 | 65.85 | 7,446,623 | +2.61(+4.13%) |
Jul 29, 2015 | 62.36 | 63.34 | 62.30 | 63.24 | 890,085 | +0.82(+1.31%) |
Jul 28, 2015 | 62.39 | 62.51 | 61.84 | 62.42 | 1,387,490 | +0.29(+0.47%) |
Jul 27, 2015 | 62.32 | 62.36 | 61.57 | 62.13 | 1,531,648 | -0.51(-0.81%) |
Jul 24, 2015 | 62.51 | 62.95 | 62.16 | 62.64 | 1,291,827 | +0.06(+0.10%) |
Jul 23, 2015 | 63.93 | 64.35 | 62.08 | 62.58 | 2,976,613 | -1.55(-2.42%) |
Jul 22, 2015 | 63.79 | 64.29 | 63.65 | 64.13 | 1,111,796 | +0.33(+0.52%) |
Jul 21, 2015 | 64.15 | 64.48 | 63.66 | 63.80 | 966,336 | -0.46(-0.72%) |
Jul 20, 2015 | 64.19 | 64.69 | 64.12 | 64.26 | 865,285 | +0.17(+0.27%) |
Jul 17, 2015 | 64.65 | 64.65 | 63.91 | 64.09 | 681,762 | -0.41(-0.64%) |
Jul 16, 2015 | 64.48 | 64.67 | 64.02 | 64.50 | 2,172,475 | +0.35(+0.55%) |
Jul 15, 2015 | 64.24 | 64.49 | 64.02 | 64.15 | 677,549 | -0.01(-0.02%) |
Jul 14, 2015 | 64.03 | 64.28 | 63.75 | 64.16 | 711,667 | +0.14(+0.22%) |
Jul 13, 2015 | 63.95 | 64.10 | 63.74 | 64.02 | 1,244,875 | +0.45(+0.71%) |
Jul 10, 2015 | 63.00 | 63.78 | 62.91 | 63.57 | 964,053 | +1.24(+1.99%) |
Jul 09, 2015 | 62.42 | 62.74 | 62.23 | 62.33 | 884,893 | +0.75(+1.22%) |
Jul 08, 2015 | 62.13 | 62.46 | 61.58 | 61.58 | 832,459 | -1.12(-1.79%) |
Jul 07, 2015 | 62.62 | 62.77 | 61.77 | 62.70 | 727,985 | +0.18(+0.29%) |
Jul 06, 2015 | 61.81 | 62.58 | 61.66 | 62.52 | 943,321 | +0.15(+0.24%) |
Jul 02, 2015 | 62.51 | 62.37 | 62.37 | 62.37 | 697,000 | +0.05(+0.08%) |