Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 64.33 | 64.42 | 64.23 | 64.33 | 9,466,362 | +0.02(+0.03%) |
Oct 29, 2015 | 64.30 | 64.42 | 64.29 | 64.32 | 3,860,668 | -0.14(-0.22%) |
Oct 28, 2015 | 64.30 | 64.46 | 64.14 | 64.46 | 7,598,182 | +0.14(+0.22%) |
Oct 27, 2015 | 64.37 | 64.41 | 64.26 | 64.32 | 5,784,694 | -0.18(-0.27%) |
Oct 26, 2015 | 64.63 | 64.63 | 64.43 | 64.49 | 7,669,305 | -0.07(-0.11%) |
Oct 23, 2015 | 64.58 | 64.65 | 64.41 | 64.56 | 8,511,151 | +0.26(+0.41%) |
Oct 22, 2015 | 64.53 | 64.53 | 64.25 | 64.30 | 6,946,056 | -0.02(-0.03%) |
Oct 21, 2015 | 64.46 | 64.53 | 64.26 | 64.32 | 10,858,624 | -0.09(-0.14%) |
Oct 20, 2015 | 64.21 | 64.44 | 64.21 | 64.41 | 6,770,731 | +0.00(+0.00%) |
Oct 19, 2015 | 64.11 | 64.42 | 64.05 | 64.41 | 5,121,908 | +0.23(+0.36%) |
Oct 16, 2015 | 63.96 | 64.18 | 63.96 | 64.18 | 3,765,254 | +0.28(+0.44%) |
Oct 15, 2015 | 63.95 | 64.00 | 63.81 | 63.89 | 11,178,848 | +0.04(+0.06%) |
Oct 14, 2015 | 63.91 | 63.93 | 63.82 | 63.86 | 4,780,850 | +0.00(+0.00%) |
Oct 13, 2015 | 63.86 | 63.98 | 63.81 | 63.86 | 7,207,143 | -0.12(-0.19%) |
Oct 12, 2015 | 64.25 | 64.30 | 63.91 | 63.98 | 3,173,907 | -0.07(-0.11%) |
Oct 09, 2015 | 64.21 | 64.37 | 64.00 | 64.05 | 6,054,526 | +0.02(+0.03%) |
Oct 08, 2015 | 63.73 | 64.03 | 63.61 | 64.03 | 7,127,411 | +0.23(+0.36%) |
Oct 07, 2015 | 63.61 | 63.83 | 63.49 | 63.81 | 10,951,324 | +0.60(+0.95%) |
Oct 06, 2015 | 63.01 | 63.28 | 62.94 | 63.21 | 10,578,695 | +0.19(+0.31%) |
Oct 05, 2015 | 62.54 | 63.03 | 62.54 | 63.01 | 15,192,148 | +0.69(+1.10%) |
Oct 02, 2015 | 62.06 | 62.38 | 61.92 | 62.32 | 8,118,948 | -0.07(-0.11%) |
Oct 01, 2015 | 62.64 | 62.64 | 62.36 | 62.39 | 5,530,601 | -0.18(-0.29%) |
Sep 30, 2015 | 62.63 | 62.69 | 62.42 | 62.58 | 6,230,781 | +0.18(+0.28%) |
Sep 29, 2015 | 62.35 | 62.58 | 62.30 | 62.40 | 6,698,403 | -0.05(-0.08%) |
Sep 28, 2015 | 63.12 | 63.12 | 62.45 | 62.45 | 8,208,063 | -0.91(-1.44%) |
Sep 25, 2015 | 63.65 | 63.68 | 63.33 | 63.37 | 6,807,389 | -0.23(-0.36%) |
Sep 24, 2015 | 63.73 | 63.81 | 63.56 | 63.59 | 6,482,503 | -0.37(-0.58%) |
Sep 23, 2015 | 64.12 | 64.16 | 63.95 | 63.96 | 3,501,609 | -0.12(-0.19%) |
Sep 22, 2015 | 64.12 | 64.51 | 64.07 | 64.09 | 4,291,495 | -0.42(-0.65%) |
Sep 21, 2015 | 64.58 | 64.65 | 64.49 | 64.51 | 4,625,696 | +0.02(+0.03%) |
Sep 18, 2015 | 64.65 | 64.72 | 64.47 | 64.49 | 9,075,121 | -0.32(-0.49%) |
Sep 17, 2015 | 64.67 | 64.95 | 64.59 | 64.81 | 11,195,973 | +0.07(+0.11%) |
Sep 16, 2015 | 64.77 | 64.84 | 64.67 | 64.74 | 3,975,840 | -0.21(-0.32%) |
Sep 15, 2015 | 64.93 | 64.98 | 64.88 | 64.95 | 2,708,459 | -0.05(-0.08%) |
Sep 14, 2015 | 64.95 | 65.03 | 64.91 | 65.00 | 3,480,561 | +0.00(+0.00%) |
Sep 11, 2015 | 64.88 | 65.08 | 64.86 | 65.00 | 3,741,699 | -0.07(-0.11%) |
Sep 10, 2015 | 64.95 | 65.09 | 64.91 | 65.07 | 5,435,365 | +0.12(+0.19%) |
Sep 09, 2015 | 65.12 | 65.12 | 64.93 | 64.95 | 6,558,324 | -0.07(-0.11%) |
Sep 08, 2015 | 64.84 | 65.02 | 64.81 | 65.02 | 3,171,244 | +0.42(+0.65%) |
Sep 04, 2015 | 64.58 | 64.59 | 64.59 | 64.59 | 2,531,717 | -0.07(-0.11%) |
Sep 03, 2015 | 64.70 | 64.80 | 64.59 | 64.67 | 4,183,410 | -0.02(-0.03%) |
Sep 02, 2015 | 64.61 | 64.68 | 64.44 | 64.68 | 4,198,014 | +0.35(+0.55%) |
Sep 01, 2015 | 64.23 | 64.54 | 64.23 | 64.33 | 3,378,950 | -0.29(-0.45%) |
Aug 31, 2015 | 64.44 | 64.64 | 64.24 | 64.62 | 4,078,135 | +0.03(+0.05%) |
Aug 28, 2015 | 64.46 | 64.60 | 64.37 | 64.58 | 5,015,027 | +0.03(+0.05%) |
Aug 27, 2015 | 64.39 | 64.57 | 64.29 | 64.55 | 8,108,529 | +0.37(+0.57%) |
Aug 26, 2015 | 63.85 | 64.24 | 63.78 | 64.18 | 5,602,310 | +0.63(+0.99%) |
Aug 25, 2015 | 64.13 | 64.18 | 63.55 | 63.55 | 7,404,194 | +0.17(+0.28%) |
Aug 24, 2015 | 62.89 | 63.89 | 62.56 | 63.38 | 10,063,550 | -0.73(-1.14%) |
Aug 21, 2015 | 64.22 | 64.31 | 64.08 | 64.11 | 8,448,126 | -0.19(-0.30%) |
Aug 20, 2015 | 64.44 | 64.51 | 64.27 | 64.31 | 4,870,252 | -0.35(-0.54%) |
Aug 19, 2015 | 64.67 | 64.78 | 64.57 | 64.65 | 6,726,040 | -0.16(-0.24%) |
Aug 18, 2015 | 64.83 | 64.83 | 64.71 | 64.81 | 4,293,152 | -0.02(-0.03%) |
Aug 17, 2015 | 64.81 | 64.89 | 64.74 | 64.83 | 3,384,489 | -0.09(-0.13%) |
Aug 14, 2015 | 64.88 | 64.92 | 64.81 | 64.92 | 2,526,722 | +0.05(+0.08%) |
Aug 13, 2015 | 64.86 | 64.90 | 64.79 | 64.86 | 4,442,857 | -0.05(-0.08%) |
Aug 12, 2015 | 64.81 | 64.92 | 64.64 | 64.92 | 5,789,161 | -0.14(-0.21%) |
Aug 11, 2015 | 65.18 | 65.22 | 64.97 | 65.06 | 3,294,260 | -0.28(-0.43%) |
Aug 10, 2015 | 65.30 | 65.35 | 65.21 | 65.34 | 2,354,246 | +0.10(+0.16%) |
Aug 07, 2015 | 65.34 | 65.42 | 65.21 | 65.23 | 5,446,402 | -0.26(-0.40%) |
Aug 06, 2015 | 65.70 | 65.72 | 65.49 | 65.49 | 5,326,516 | -0.26(-0.40%) |
Aug 05, 2015 | 65.91 | 65.91 | 65.72 | 65.75 | 4,664,680 | -0.03(-0.05%) |
Aug 04, 2015 | 65.84 | 65.89 | 65.77 | 65.79 | 5,041,884 | +0.02(+0.03%) |