Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 60.94 | 61.34 | 60.08 | 60.74 | 1,656,013 | +0.53(+0.87%) |
Sep 29, 2015 | 59.72 | 60.30 | 59.53 | 60.21 | 1,672,953 | +0.59(+0.99%) |
Sep 28, 2015 | 61.57 | 61.75 | 59.60 | 59.62 | 1,647,049 | -2.15(-3.47%) |
Sep 25, 2015 | 62.31 | 62.51 | 61.42 | 61.77 | 1,233,331 | -0.07(-0.12%) |
Sep 24, 2015 | 62.10 | 62.34 | 61.44 | 61.84 | 1,265,835 | -0.86(-1.37%) |
Sep 23, 2015 | 61.80 | 62.82 | 61.48 | 62.70 | 1,472,536 | +0.94(+1.52%) |
Sep 22, 2015 | 62.35 | 62.38 | 61.39 | 61.76 | 1,590,146 | -1.24(-1.97%) |
Sep 21, 2015 | 62.02 | 63.32 | 61.98 | 63.00 | 1,257,158 | +1.27(+2.05%) |
Sep 18, 2015 | 62.03 | 62.88 | 61.61 | 61.73 | 2,592,880 | -1.01(-1.62%) |
Sep 17, 2015 | 63.35 | 63.82 | 62.59 | 62.75 | 1,582,696 | -0.57(-0.90%) |
Sep 16, 2015 | 63.23 | 63.63 | 63.12 | 63.32 | 1,014,578 | +0.05(+0.09%) |
Sep 15, 2015 | 62.47 | 63.52 | 62.16 | 63.26 | 887,024 | +1.02(+1.64%) |
Sep 14, 2015 | 62.80 | 62.91 | 62.04 | 62.24 | 1,266,920 | -0.56(-0.89%) |
Sep 11, 2015 | 61.95 | 62.88 | 61.48 | 62.80 | 1,366,693 | +0.81(+1.31%) |
Sep 10, 2015 | 61.23 | 62.35 | 61.22 | 61.99 | 1,790,201 | +0.71(+1.16%) |
Sep 09, 2015 | 62.85 | 63.15 | 61.19 | 61.28 | 912,560 | -1.29(-2.06%) |
Sep 08, 2015 | 61.43 | 62.57 | 61.23 | 62.57 | 1,099,084 | +2.07(+3.43%) |
Sep 04, 2015 | 60.71 | 60.49 | 60.49 | 60.49 | 1,405,973 | -0.98(-1.60%) |
Sep 03, 2015 | 61.56 | 61.95 | 61.23 | 61.48 | 1,859,532 | +0.28(+0.46%) |
Sep 02, 2015 | 61.25 | 61.37 | 60.40 | 61.20 | 2,037,644 | +0.69(+1.13%) |
Sep 01, 2015 | 61.10 | 61.75 | 60.02 | 60.51 | 2,416,402 | -1.79(-2.87%) |
Aug 31, 2015 | 62.86 | 63.06 | 62.15 | 62.30 | 1,372,270 | -1.10(-1.74%) |
Aug 28, 2015 | 63.36 | 63.58 | 62.87 | 63.40 | 2,032,352 | -0.01(-0.01%) |
Aug 27, 2015 | 63.16 | 63.66 | 62.23 | 63.41 | 1,646,791 | +0.76(+1.21%) |
Aug 26, 2015 | 60.56 | 62.75 | 59.91 | 62.65 | 3,246,061 | +3.68(+6.24%) |
Aug 25, 2015 | 61.14 | 61.17 | 58.92 | 58.97 | 2,735,985 | -0.54(-0.91%) |
Aug 24, 2015 | 59.78 | 61.60 | 58.82 | 59.51 | 3,490,661 | -3.02(-4.83%) |
Aug 21, 2015 | 64.00 | 64.49 | 62.47 | 62.53 | 3,290,544 | -1.80(-2.79%) |
Aug 20, 2015 | 64.66 | 65.22 | 64.33 | 64.33 | 2,042,744 | -0.50(-0.77%) |
Aug 19, 2015 | 64.60 | 65.17 | 64.13 | 64.82 | 2,064,092 | +0.13(+0.20%) |
Aug 18, 2015 | 64.48 | 64.72 | 64.26 | 64.70 | 1,238,358 | +0.24(+0.38%) |
Aug 17, 2015 | 63.42 | 64.62 | 63.33 | 64.45 | 2,051,488 | +1.06(+1.68%) |
Aug 14, 2015 | 63.13 | 63.48 | 62.87 | 63.39 | 1,413,181 | +0.10(+0.16%) |
Aug 13, 2015 | 63.83 | 64.01 | 63.10 | 63.29 | 2,655,780 | -0.53(-0.83%) |
Aug 12, 2015 | 61.86 | 63.95 | 61.40 | 63.82 | 7,067,238 | +5.12(+8.73%) |
Aug 11, 2015 | 58.55 | 58.89 | 58.27 | 58.70 | 1,097,593 | -0.41(-0.69%) |
Aug 10, 2015 | 58.78 | 59.26 | 58.64 | 59.10 | 886,729 | +0.68(+1.16%) |
Aug 07, 2015 | 58.27 | 58.49 | 58.01 | 58.43 | 714,114 | +0.08(+0.14%) |
Aug 06, 2015 | 59.32 | 59.35 | 58.24 | 58.35 | 649,725 | -0.96(-1.61%) |
Aug 05, 2015 | 59.09 | 59.52 | 59.05 | 59.30 | 834,870 | +0.41(+0.70%) |
Aug 04, 2015 | 59.08 | 59.40 | 58.80 | 58.89 | 837,653 | -0.19(-0.32%) |
Aug 03, 2015 | 59.09 | 59.28 | 58.34 | 59.08 | 1,114,814 | +0.05(+0.09%) |
Jul 31, 2015 | 59.69 | 59.69 | 58.71 | 59.02 | 1,874,764 | -0.38(-0.64%) |
Jul 30, 2015 | 56.92 | 60.12 | 56.46 | 59.40 | 8,254,950 | +2.35(+4.13%) |
Jul 29, 2015 | 56.25 | 57.14 | 56.20 | 57.05 | 986,703 | +0.74(+1.31%) |
Jul 28, 2015 | 56.28 | 56.39 | 55.78 | 56.31 | 1,538,101 | +0.26(+0.47%) |
Jul 27, 2015 | 56.22 | 56.25 | 55.54 | 56.05 | 1,697,907 | -0.46(-0.81%) |
Jul 24, 2015 | 56.39 | 56.79 | 56.07 | 56.51 | 1,432,054 | +0.05(+0.10%) |
Jul 23, 2015 | 57.67 | 58.05 | 56.00 | 56.45 | 3,299,723 | -1.40(-2.42%) |
Jul 22, 2015 | 57.54 | 57.99 | 57.42 | 57.85 | 1,232,481 | +0.30(+0.52%) |
Jul 21, 2015 | 57.87 | 58.17 | 57.43 | 57.55 | 1,071,231 | -0.41(-0.72%) |
Jul 20, 2015 | 57.90 | 58.36 | 57.84 | 57.97 | 959,211 | +0.15(+0.27%) |
Jul 17, 2015 | 58.32 | 58.32 | 57.65 | 57.81 | 755,767 | -0.37(-0.64%) |
Jul 16, 2015 | 58.17 | 58.34 | 57.75 | 58.18 | 2,408,296 | +0.32(+0.55%) |
Jul 15, 2015 | 57.95 | 58.18 | 57.75 | 57.87 | 751,096 | -0.01(-0.02%) |
Jul 14, 2015 | 57.76 | 57.98 | 57.51 | 57.88 | 788,918 | +0.13(+0.22%) |
Jul 13, 2015 | 57.69 | 57.82 | 57.50 | 57.75 | 1,380,005 | +0.41(+0.71%) |
Jul 10, 2015 | 56.83 | 57.53 | 56.75 | 57.35 | 1,068,700 | +1.12(+1.99%) |
Jul 09, 2015 | 56.31 | 56.60 | 56.14 | 56.23 | 980,947 | +0.68(+1.22%) |
Jul 08, 2015 | 56.05 | 56.34 | 55.55 | 55.55 | 922,822 | -1.01(-1.79%) |
Jul 07, 2015 | 56.49 | 56.62 | 55.72 | 56.56 | 807,007 | +0.16(+0.29%) |
Jul 06, 2015 | 55.76 | 56.45 | 55.62 | 56.40 | 1,045,718 | +0.14(+0.24%) |
Jul 02, 2015 | 56.39 | 56.26 | 56.26 | 56.26 | 772,659 | +0.05(+0.08%) |