Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 63.00 | 63.04 | 62.81 | 62.82 | 1,890,859 | -0.10(-0.15%) |
Jul 31, 2015 | 63.30 | 63.41 | 62.91 | 62.92 | 427,926 | -0.17(-0.27%) |
Jul 30, 2015 | 63.06 | 63.09 | 62.93 | 63.09 | 342,334 | +0.20(+0.32%) |
Jul 29, 2015 | 62.73 | 62.95 | 62.66 | 62.88 | 556,653 | +0.20(+0.32%) |
Jul 28, 2015 | 62.61 | 62.68 | 62.47 | 62.68 | 712,682 | +0.24(+0.39%) |
Jul 27, 2015 | 62.63 | 62.66 | 62.44 | 62.44 | 795,731 | -0.22(-0.34%) |
Jul 24, 2015 | 62.95 | 62.95 | 62.63 | 62.66 | 1,202,601 | -0.22(-0.34%) |
Jul 23, 2015 | 62.95 | 63.04 | 62.79 | 62.87 | 228,483 | -0.02(-0.03%) |
Jul 22, 2015 | 63.03 | 63.14 | 62.83 | 62.89 | 280,299 | -0.31(-0.49%) |
Jul 21, 2015 | 63.39 | 63.39 | 63.12 | 63.20 | 517,190 | -0.08(-0.13%) |
Jul 20, 2015 | 63.38 | 63.41 | 63.26 | 63.28 | 265,437 | -0.07(-0.11%) |
Jul 17, 2015 | 63.52 | 63.56 | 63.35 | 63.35 | 241,223 | -0.20(-0.31%) |
Jul 16, 2015 | 63.55 | 63.55 | 63.40 | 63.55 | 219,238 | +0.09(+0.14%) |
Jul 15, 2015 | 63.45 | 63.50 | 63.41 | 63.46 | 883,215 | +0.04(+0.06%) |
Jul 14, 2015 | 63.47 | 63.49 | 63.41 | 63.42 | 226,121 | -0.06(-0.09%) |
Jul 13, 2015 | 63.32 | 63.50 | 63.32 | 63.48 | 472,268 | +0.13(+0.21%) |
Jul 10, 2015 | 63.40 | 63.40 | 63.03 | 63.35 | 460,531 | +0.23(+0.37%) |
Jul 09, 2015 | 63.31 | 63.35 | 63.09 | 63.11 | 134,357 | -0.01(-0.01%) |
Jul 08, 2015 | 63.30 | 63.30 | 63.06 | 63.12 | 181,908 | -0.13(-0.21%) |
Jul 07, 2015 | 63.20 | 63.35 | 63.13 | 63.25 | 426,491 | +0.03(+0.05%) |
Jul 06, 2015 | 63.26 | 63.37 | 63.17 | 63.22 | 368,287 | -0.22(-0.34%) |
Jul 02, 2015 | 63.38 | 63.44 | 63.44 | 63.44 | 282,798 | +0.09(+0.15%) |