Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 62.98 | 63.05 | 62.77 | 62.93 | 6,195,731 | +0.18(+0.28%) |
Sep 29, 2015 | 62.70 | 62.93 | 62.65 | 62.75 | 6,660,721 | -0.05(-0.08%) |
Sep 28, 2015 | 63.48 | 63.48 | 62.81 | 62.81 | 8,161,889 | -0.92(-1.44%) |
Sep 25, 2015 | 64.01 | 64.04 | 63.69 | 63.72 | 6,769,095 | -0.23(-0.36%) |
Sep 24, 2015 | 64.10 | 64.17 | 63.92 | 63.95 | 6,446,036 | -0.37(-0.58%) |
Sep 23, 2015 | 64.48 | 64.52 | 64.31 | 64.32 | 3,481,911 | -0.12(-0.19%) |
Sep 22, 2015 | 64.48 | 64.87 | 64.43 | 64.45 | 4,267,353 | -0.42(-0.65%) |
Sep 21, 2015 | 64.94 | 65.01 | 64.85 | 64.87 | 4,599,674 | +0.02(+0.03%) |
Sep 18, 2015 | 65.01 | 65.08 | 64.84 | 64.85 | 9,024,070 | -0.32(-0.49%) |
Sep 17, 2015 | 65.03 | 65.31 | 64.96 | 65.17 | 11,132,991 | +0.07(+0.11%) |
Sep 16, 2015 | 65.14 | 65.21 | 65.03 | 65.10 | 3,953,474 | -0.21(-0.32%) |
Sep 15, 2015 | 65.30 | 65.35 | 65.24 | 65.31 | 2,693,222 | -0.05(-0.08%) |
Sep 14, 2015 | 65.31 | 65.40 | 65.28 | 65.37 | 3,460,981 | +0.00(+0.00%) |
Sep 11, 2015 | 65.24 | 65.45 | 65.22 | 65.37 | 3,720,651 | -0.07(-0.11%) |
Sep 10, 2015 | 65.31 | 65.45 | 65.28 | 65.44 | 5,404,789 | +0.12(+0.19%) |
Sep 09, 2015 | 65.49 | 65.49 | 65.30 | 65.31 | 6,521,431 | -0.07(-0.11%) |
Sep 08, 2015 | 65.21 | 65.38 | 65.17 | 65.38 | 3,153,405 | +0.42(+0.65%) |
Sep 04, 2015 | 64.94 | 64.96 | 64.96 | 64.96 | 2,517,475 | -0.07(-0.11%) |
Sep 03, 2015 | 65.07 | 65.16 | 64.96 | 65.03 | 4,159,877 | -0.02(-0.03%) |
Sep 02, 2015 | 64.98 | 65.05 | 64.80 | 65.05 | 4,174,399 | +0.35(+0.55%) |
Sep 01, 2015 | 64.59 | 64.91 | 64.59 | 64.70 | 3,359,942 | -0.29(-0.45%) |
Aug 31, 2015 | 64.81 | 65.00 | 64.61 | 64.98 | 4,055,194 | +0.04(+0.05%) |
Aug 28, 2015 | 64.83 | 64.97 | 64.73 | 64.95 | 4,986,816 | +0.04(+0.05%) |
Aug 27, 2015 | 64.76 | 64.93 | 64.65 | 64.91 | 8,062,916 | +0.37(+0.57%) |
Aug 26, 2015 | 64.21 | 64.60 | 64.14 | 64.55 | 5,570,795 | +0.63(+0.99%) |
Aug 25, 2015 | 64.49 | 64.55 | 63.91 | 63.91 | 7,362,543 | +0.18(+0.28%) |
Aug 24, 2015 | 63.25 | 64.25 | 62.91 | 63.74 | 10,006,939 | -0.74(-1.14%) |
Aug 21, 2015 | 64.58 | 64.67 | 64.44 | 64.48 | 8,400,603 | -0.19(-0.30%) |
Aug 20, 2015 | 64.81 | 64.88 | 64.63 | 64.67 | 4,842,856 | -0.35(-0.54%) |
Aug 19, 2015 | 65.04 | 65.14 | 64.93 | 65.02 | 6,688,203 | -0.16(-0.24%) |
Aug 18, 2015 | 65.20 | 65.20 | 65.07 | 65.18 | 4,269,001 | -0.02(-0.03%) |
Aug 17, 2015 | 65.18 | 65.26 | 65.11 | 65.20 | 3,365,450 | -0.09(-0.13%) |
Aug 14, 2015 | 65.25 | 65.28 | 65.18 | 65.28 | 2,512,508 | +0.05(+0.08%) |
Aug 13, 2015 | 65.23 | 65.27 | 65.16 | 65.23 | 4,417,864 | -0.05(-0.08%) |
Aug 12, 2015 | 65.18 | 65.29 | 65.00 | 65.28 | 5,756,595 | -0.14(-0.21%) |
Aug 11, 2015 | 65.55 | 65.59 | 65.34 | 65.42 | 3,275,729 | -0.28(-0.43%) |
Aug 10, 2015 | 65.67 | 65.72 | 65.58 | 65.70 | 2,341,003 | +0.11(+0.16%) |
Aug 07, 2015 | 65.70 | 65.79 | 65.58 | 65.60 | 5,415,764 | -0.26(-0.40%) |
Aug 06, 2015 | 66.07 | 66.09 | 65.86 | 65.86 | 5,296,552 | -0.26(-0.40%) |
Aug 05, 2015 | 66.28 | 66.28 | 66.09 | 66.13 | 4,638,440 | -0.04(-0.05%) |
Aug 04, 2015 | 66.21 | 66.27 | 66.14 | 66.16 | 5,013,522 | +0.02(+0.03%) |
Aug 03, 2015 | 66.37 | 66.37 | 66.14 | 66.14 | 3,607,978 | -0.20(-0.31%) |
Jul 31, 2015 | 66.44 | 66.47 | 66.26 | 66.35 | 4,250,438 | -0.03(-0.05%) |
Jul 30, 2015 | 66.21 | 66.40 | 66.16 | 66.38 | 5,204,032 | +0.19(+0.29%) |
Jul 29, 2015 | 65.93 | 66.21 | 65.89 | 66.19 | 3,907,065 | +0.40(+0.61%) |
Jul 28, 2015 | 65.63 | 65.82 | 65.56 | 65.79 | 10,308,224 | +0.23(+0.35%) |
Jul 27, 2015 | 65.68 | 65.79 | 65.53 | 65.56 | 7,852,768 | -0.28(-0.42%) |
Jul 24, 2015 | 66.07 | 66.09 | 65.82 | 65.84 | 3,474,742 | -0.24(-0.37%) |
Jul 23, 2015 | 66.03 | 66.10 | 66.01 | 66.09 | 3,751,483 | +0.03(+0.05%) |
Jul 22, 2015 | 66.21 | 66.28 | 66.03 | 66.05 | 7,944,046 | -0.35(-0.53%) |
Jul 21, 2015 | 66.56 | 66.58 | 66.40 | 66.40 | 3,225,020 | -0.21(-0.31%) |
Jul 20, 2015 | 66.75 | 66.75 | 66.58 | 66.61 | 6,445,911 | -0.14(-0.21%) |
Jul 17, 2015 | 67.00 | 67.00 | 66.73 | 66.75 | 4,081,541 | -0.24(-0.37%) |
Jul 16, 2015 | 67.00 | 67.07 | 66.96 | 67.00 | 2,837,132 | +0.07(+0.10%) |
Jul 15, 2015 | 66.91 | 67.00 | 66.86 | 66.93 | 3,137,035 | +0.02(+0.03%) |
Jul 14, 2015 | 66.87 | 66.94 | 66.82 | 66.91 | 2,773,028 | -0.02(-0.03%) |
Jul 13, 2015 | 67.00 | 67.00 | 66.77 | 66.93 | 5,462,647 | +0.07(+0.10%) |
Jul 10, 2015 | 66.87 | 66.91 | 66.56 | 66.86 | 7,812,887 | +0.30(+0.45%) |
Jul 09, 2015 | 66.59 | 66.68 | 66.56 | 66.56 | 3,295,496 | +0.17(+0.26%) |
Jul 08, 2015 | 66.63 | 66.66 | 66.38 | 66.38 | 3,620,728 | -0.42(-0.63%) |
Jul 07, 2015 | 66.72 | 66.87 | 66.59 | 66.80 | 5,968,066 | -0.07(-0.10%) |
Jul 06, 2015 | 66.94 | 67.05 | 66.80 | 66.87 | 4,178,933 | -0.17(-0.26%) |
Jul 02, 2015 | 67.07 | 67.05 | 67.05 | 67.05 | 3,777,661 | +0.12(+0.18%) |