Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 65.75 | 65.82 | 65.67 | 65.82 | 521,812 | +0.16(+0.25%) |
Oct 29, 2015 | 65.88 | 65.89 | 65.64 | 65.65 | 525,692 | -0.31(-0.47%) |
Oct 28, 2015 | 66.24 | 66.24 | 65.89 | 65.96 | 392,266 | -0.23(-0.34%) |
Oct 27, 2015 | 66.27 | 66.34 | 66.19 | 66.19 | 417,094 | -0.02(-0.04%) |
Oct 26, 2015 | 66.20 | 66.24 | 66.13 | 66.21 | 436,968 | +0.12(+0.18%) |
Oct 23, 2015 | 66.12 | 66.17 | 66.02 | 66.09 | 521,835 | -0.25(-0.37%) |
Oct 22, 2015 | 66.30 | 66.40 | 66.20 | 66.34 | 494,593 | +0.15(+0.22%) |
Oct 21, 2015 | 66.13 | 66.27 | 66.12 | 66.20 | 347,827 | +0.12(+0.19%) |
Oct 20, 2015 | 66.07 | 66.12 | 66.01 | 66.07 | 437,660 | -0.13(-0.20%) |
Oct 19, 2015 | 66.21 | 66.27 | 66.11 | 66.20 | 468,843 | -0.06(-0.09%) |
Oct 16, 2015 | 66.31 | 66.35 | 66.20 | 66.27 | 484,357 | -0.04(-0.06%) |
Oct 15, 2015 | 66.37 | 66.39 | 66.20 | 66.30 | 6,415,166 | -0.12(-0.18%) |
Oct 14, 2015 | 66.23 | 66.43 | 66.17 | 66.42 | 316,768 | +0.31(+0.47%) |
Oct 13, 2015 | 66.06 | 66.13 | 65.93 | 66.11 | 235,421 | +0.09(+0.14%) |
Oct 12, 2015 | 65.90 | 66.06 | 65.89 | 66.02 | 328,348 | +0.14(+0.21%) |
Oct 09, 2015 | 65.81 | 65.92 | 65.80 | 65.88 | 279,655 | +0.01(+0.01%) |
Oct 08, 2015 | 65.99 | 66.03 | 65.79 | 65.87 | 250,017 | -0.10(-0.15%) |
Oct 07, 2015 | 65.92 | 66.04 | 65.89 | 65.97 | 320,732 | +0.02(+0.04%) |
Oct 06, 2015 | 65.84 | 66.10 | 65.78 | 65.95 | 420,212 | +0.08(+0.12%) |
Oct 05, 2015 | 66.03 | 66.04 | 65.85 | 65.87 | 343,220 | -0.24(-0.36%) |
Oct 02, 2015 | 66.21 | 66.35 | 66.02 | 66.11 | 415,954 | +0.32(+0.48%) |
Oct 01, 2015 | 65.85 | 65.95 | 65.74 | 65.79 | 702,063 | +0.02(+0.03%) |
Sep 30, 2015 | 65.67 | 65.85 | 65.59 | 65.77 | 831,976 | +0.03(+0.05%) |
Sep 29, 2015 | 65.63 | 65.80 | 65.59 | 65.74 | 768,090 | +0.16(+0.25%) |
Sep 28, 2015 | 65.46 | 65.62 | 65.43 | 65.58 | 411,510 | +0.18(+0.27%) |
Sep 25, 2015 | 65.43 | 65.50 | 65.38 | 65.40 | 727,225 | -0.13(-0.20%) |
Sep 24, 2015 | 65.65 | 65.70 | 65.51 | 65.53 | 324,814 | +0.01(+0.01%) |
Sep 23, 2015 | 65.51 | 65.59 | 65.45 | 65.53 | 295,892 | -0.03(-0.05%) |
Sep 22, 2015 | 65.51 | 65.67 | 65.42 | 65.56 | 321,331 | +0.16(+0.25%) |
Sep 21, 2015 | 65.47 | 65.47 | 65.31 | 65.39 | 510,683 | -0.19(-0.30%) |
Sep 18, 2015 | 65.50 | 65.65 | 65.44 | 65.59 | 449,942 | +0.20(+0.31%) |
Sep 17, 2015 | 64.92 | 65.39 | 64.87 | 65.39 | 479,911 | +0.45(+0.69%) |
Sep 16, 2015 | 64.96 | 65.03 | 64.88 | 64.94 | 411,942 | -0.01(-0.01%) |
Sep 15, 2015 | 65.28 | 65.32 | 64.94 | 64.94 | 343,466 | -0.45(-0.69%) |
Sep 14, 2015 | 65.36 | 65.42 | 65.29 | 65.39 | 323,123 | +0.08(+0.12%) |
Sep 11, 2015 | 65.22 | 65.39 | 65.22 | 65.32 | 435,623 | +0.12(+0.19%) |
Sep 10, 2015 | 65.22 | 65.27 | 65.12 | 65.19 | 380,410 | -0.12(-0.18%) |
Sep 09, 2015 | 65.14 | 65.41 | 65.11 | 65.31 | 333,870 | +0.06(+0.10%) |
Sep 08, 2015 | 65.36 | 65.40 | 65.24 | 65.25 | 564,158 | -0.24(-0.37%) |
Sep 04, 2015 | 65.40 | 65.49 | 65.49 | 65.49 | 335,109 | +0.07(+0.11%) |
Sep 03, 2015 | 65.29 | 65.45 | 65.25 | 65.42 | 352,959 | +0.18(+0.27%) |
Sep 02, 2015 | 65.18 | 65.35 | 65.12 | 65.24 | 436,685 | -0.04(-0.06%) |
Sep 01, 2015 | 65.18 | 65.31 | 65.12 | 65.28 | 1,126,963 | +0.21(+0.33%) |
Aug 31, 2015 | 65.27 | 65.31 | 65.01 | 65.07 | 842,654 | -0.07(-0.11%) |
Aug 28, 2015 | 65.29 | 65.34 | 65.04 | 65.14 | 672,324 | +0.06(+0.10%) |
Aug 27, 2015 | 65.05 | 65.20 | 64.99 | 65.07 | 526,034 | -0.02(-0.04%) |
Aug 26, 2015 | 65.09 | 65.36 | 64.99 | 65.10 | 8,321,144 | -0.12(-0.19%) |
Aug 25, 2015 | 65.28 | 65.41 | 64.98 | 65.22 | 2,584,931 | -0.27(-0.41%) |
Aug 24, 2015 | 65.66 | 65.82 | 65.36 | 65.49 | 702,898 | +0.02(+0.02%) |
Aug 21, 2015 | 65.41 | 65.53 | 65.30 | 65.48 | 659,984 | +0.19(+0.30%) |
Aug 20, 2015 | 65.31 | 65.35 | 65.21 | 65.28 | 261,965 | +0.05(+0.08%) |
Aug 19, 2015 | 64.86 | 65.25 | 64.81 | 65.23 | 435,879 | +0.26(+0.40%) |
Aug 18, 2015 | 64.97 | 65.07 | 64.94 | 64.97 | 352,404 | -0.03(-0.05%) |
Aug 17, 2015 | 65.09 | 65.13 | 65.00 | 65.00 | 251,514 | +0.06(+0.10%) |
Aug 14, 2015 | 64.98 | 65.04 | 64.86 | 64.94 | 334,903 | -0.07(-0.11%) |
Aug 13, 2015 | 65.07 | 65.14 | 64.98 | 65.02 | 282,126 | -0.15(-0.23%) |
Aug 12, 2015 | 65.27 | 65.41 | 65.17 | 65.17 | 410,455 | -0.05(-0.07%) |
Aug 11, 2015 | 65.20 | 65.34 | 65.17 | 65.21 | 346,788 | +0.30(+0.46%) |
Aug 10, 2015 | 65.01 | 65.07 | 64.86 | 64.91 | 481,240 | -0.15(-0.24%) |
Aug 07, 2015 | 65.02 | 65.13 | 64.91 | 65.07 | 254,199 | +0.09(+0.14%) |
Aug 06, 2015 | 64.90 | 65.01 | 64.84 | 64.97 | 291,250 | +0.13(+0.20%) |
Aug 05, 2015 | 64.93 | 64.93 | 64.75 | 64.84 | 369,598 | -0.17(-0.26%) |
Aug 04, 2015 | 65.29 | 65.29 | 64.99 | 65.01 | 394,291 | -0.29(-0.44%) |