Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 62.17 | 62.29 | 62.05 | 62.11 | 135,079 | -0.04(-0.06%) |
Oct 29, 2015 | 62.06 | 62.20 | 62.06 | 62.15 | 152,660 | -0.07(-0.11%) |
Oct 28, 2015 | 62.04 | 62.28 | 62.04 | 62.22 | 337,654 | +0.15(+0.25%) |
Oct 27, 2015 | 62.04 | 62.11 | 61.96 | 62.06 | 231,181 | -0.15(-0.25%) |
Oct 26, 2015 | 62.24 | 62.41 | 62.10 | 62.22 | 898,361 | -0.10(-0.16%) |
Oct 23, 2015 | 62.29 | 62.42 | 62.11 | 62.32 | 854,708 | +0.26(+0.42%) |
Oct 22, 2015 | 62.08 | 62.19 | 61.96 | 62.06 | 197,990 | -0.02(-0.03%) |
Oct 21, 2015 | 62.12 | 62.21 | 61.92 | 62.08 | 286,170 | -0.04(-0.06%) |
Oct 20, 2015 | 62.03 | 62.17 | 61.95 | 62.12 | 145,276 | -0.03(-0.04%) |
Oct 19, 2015 | 61.88 | 62.15 | 61.86 | 62.14 | 617,568 | +0.07(+0.11%) |
Oct 16, 2015 | 61.83 | 62.08 | 61.78 | 62.07 | 148,132 | +0.31(+0.51%) |
Oct 15, 2015 | 61.64 | 61.82 | 61.61 | 61.76 | 148,965 | +0.04(+0.06%) |
Oct 14, 2015 | 61.78 | 61.88 | 61.69 | 61.72 | 469,988 | -0.09(-0.15%) |
Oct 13, 2015 | 61.88 | 62.03 | 61.80 | 61.81 | 283,772 | -0.31(-0.50%) |
Oct 12, 2015 | 61.91 | 62.15 | 61.85 | 62.12 | 457,181 | +0.08(+0.13%) |
Oct 09, 2015 | 62.05 | 62.13 | 61.84 | 62.03 | 257,106 | +0.21(+0.34%) |
Oct 08, 2015 | 61.49 | 61.94 | 61.28 | 61.82 | 1,114,701 | +0.03(+0.05%) |
Oct 07, 2015 | 61.37 | 61.79 | 61.37 | 61.79 | 275,043 | +0.61(+1.00%) |
Oct 06, 2015 | 61.00 | 61.26 | 60.92 | 61.18 | 283,776 | +0.25(+0.41%) |
Oct 05, 2015 | 60.69 | 61.01 | 60.69 | 60.93 | 328,620 | +0.51(+0.84%) |
Oct 02, 2015 | 60.33 | 60.50 | 60.17 | 60.42 | 306,016 | -0.08(-0.14%) |
Oct 01, 2015 | 60.67 | 60.78 | 60.49 | 60.51 | 202,393 | -0.13(-0.22%) |
Sep 30, 2015 | 60.66 | 60.87 | 60.58 | 60.64 | 356,509 | +0.12(+0.19%) |
Sep 29, 2015 | 60.61 | 61.00 | 60.49 | 60.53 | 458,685 | -0.14(-0.24%) |
Sep 28, 2015 | 61.00 | 61.05 | 60.51 | 60.67 | 1,076,532 | -0.59(-0.96%) |
Sep 25, 2015 | 61.43 | 61.60 | 61.20 | 61.26 | 268,624 | -0.15(-0.24%) |
Sep 24, 2015 | 61.55 | 61.55 | 61.36 | 61.41 | 242,830 | -0.23(-0.37%) |
Sep 23, 2015 | 61.75 | 61.79 | 61.60 | 61.64 | 451,357 | -0.08(-0.12%) |
Sep 22, 2015 | 61.87 | 61.87 | 61.66 | 61.71 | 81,346 | -0.23(-0.37%) |
Sep 21, 2015 | 62.11 | 62.13 | 61.91 | 61.94 | 308,783 | +0.01(+0.02%) |
Sep 18, 2015 | 61.92 | 62.18 | 61.91 | 61.93 | 463,655 | -0.20(-0.33%) |
Sep 17, 2015 | 62.16 | 62.29 | 61.97 | 62.13 | 743,316 | +0.06(+0.10%) |
Sep 16, 2015 | 62.22 | 62.36 | 62.05 | 62.07 | 901,070 | -0.28(-0.45%) |
Sep 15, 2015 | 62.36 | 62.39 | 62.20 | 62.35 | 1,121,031 | -0.04(-0.07%) |
Sep 14, 2015 | 62.49 | 62.56 | 62.34 | 62.40 | 248,197 | -0.13(-0.21%) |
Sep 11, 2015 | 62.52 | 62.61 | 62.45 | 62.53 | 207,064 | +0.07(+0.11%) |
Sep 10, 2015 | 62.38 | 62.56 | 61.90 | 62.46 | 391,521 | +0.04(+0.07%) |
Sep 09, 2015 | 62.58 | 62.61 | 62.33 | 62.41 | 808,651 | +0.01(+0.02%) |
Sep 08, 2015 | 62.31 | 62.40 | 62.18 | 62.40 | 394,161 | +0.24(+0.39%) |
Sep 04, 2015 | 62.09 | 62.16 | 62.16 | 62.16 | 653,791 | -0.02(-0.03%) |
Sep 03, 2015 | 62.14 | 62.27 | 62.07 | 62.18 | 406,422 | +0.04(+0.07%) |
Sep 02, 2015 | 62.10 | 62.15 | 61.92 | 62.13 | 373,776 | +0.17(+0.28%) |
Sep 01, 2015 | 61.99 | 62.13 | 61.93 | 61.96 | 478,160 | -0.20(-0.32%) |
Aug 31, 2015 | 62.12 | 62.43 | 61.87 | 62.16 | 627,398 | +0.13(+0.22%) |
Aug 28, 2015 | 61.92 | 62.10 | 61.89 | 62.03 | 238,744 | -0.02(-0.03%) |
Aug 27, 2015 | 61.98 | 62.13 | 61.82 | 62.04 | 641,012 | +0.32(+0.51%) |
Aug 26, 2015 | 61.70 | 61.83 | 61.38 | 61.73 | 764,483 | +0.31(+0.51%) |
Aug 25, 2015 | 61.56 | 61.93 | 61.30 | 61.42 | 1,554,168 | +0.30(+0.49%) |
Aug 24, 2015 | 61.04 | 61.57 | 60.73 | 61.12 | 675,545 | -0.57(-0.93%) |
Aug 21, 2015 | 61.77 | 61.86 | 61.65 | 61.69 | 429,946 | -0.10(-0.16%) |
Aug 20, 2015 | 61.87 | 61.96 | 61.79 | 61.79 | 296,958 | -0.20(-0.32%) |
Aug 19, 2015 | 62.31 | 62.31 | 61.96 | 61.99 | 319,067 | -0.12(-0.19%) |
Aug 18, 2015 | 62.08 | 62.17 | 62.05 | 62.11 | 237,586 | -0.06(-0.10%) |
Aug 17, 2015 | 62.11 | 62.20 | 62.08 | 62.17 | 486,863 | -0.05(-0.08%) |
Aug 14, 2015 | 62.20 | 62.24 | 62.15 | 62.22 | 164,764 | +0.07(+0.11%) |
Aug 13, 2015 | 62.22 | 62.29 | 62.13 | 62.15 | 760,419 | -0.03(-0.05%) |
Aug 12, 2015 | 62.24 | 62.28 | 61.98 | 62.18 | 601,774 | -0.14(-0.22%) |
Aug 11, 2015 | 62.43 | 62.43 | 62.23 | 62.32 | 370,016 | -0.13(-0.21%) |
Aug 10, 2015 | 62.53 | 62.53 | 62.43 | 62.46 | 578,455 | +0.06(+0.10%) |
Aug 07, 2015 | 62.53 | 62.55 | 62.36 | 62.39 | 296,505 | -0.18(-0.29%) |
Aug 06, 2015 | 62.69 | 62.75 | 62.47 | 62.58 | 574,205 | -0.14(-0.22%) |
Aug 05, 2015 | 62.91 | 62.92 | 62.72 | 62.72 | 329,316 | -0.08(-0.13%) |
Aug 04, 2015 | 62.85 | 62.92 | 62.80 | 62.80 | 752,511 | -0.02(-0.03%) |