Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 63.09 | 63.09 | 62.93 | 63.04 | 4,105,070 | -0.02(-0.03%) |
Nov 27, 2015 | 62.91 | 63.05 | 62.89 | 63.05 | 1,651,858 | +0.20(+0.31%) |
Nov 25, 2015 | 62.89 | 62.86 | 62.86 | 62.86 | 4,359,679 | +0.00(+0.00%) |
Nov 24, 2015 | 62.64 | 62.89 | 62.59 | 62.86 | 4,777,944 | +0.04(+0.06%) |
Nov 23, 2015 | 62.93 | 62.95 | 62.73 | 62.82 | 3,538,869 | -0.05(-0.08%) |
Nov 20, 2015 | 62.97 | 63.13 | 62.86 | 62.88 | 6,326,289 | -0.16(-0.25%) |
Nov 19, 2015 | 63.41 | 63.41 | 63.02 | 63.04 | 8,529,330 | -0.37(-0.59%) |
Nov 18, 2015 | 63.38 | 63.50 | 63.34 | 63.41 | 5,444,005 | +0.12(+0.20%) |
Nov 17, 2015 | 63.45 | 63.55 | 63.29 | 63.29 | 7,166,865 | -0.09(-0.14%) |
Nov 16, 2015 | 63.07 | 63.38 | 63.00 | 63.38 | 6,409,878 | +0.23(+0.37%) |
Nov 13, 2015 | 63.20 | 63.34 | 63.10 | 63.14 | 8,368,758 | -0.14(-0.23%) |
Nov 12, 2015 | 63.52 | 63.64 | 63.29 | 63.29 | 13,918,895 | -0.48(-0.75%) |
Nov 11, 2015 | 63.95 | 63.99 | 63.75 | 63.77 | 1,806,439 | -0.14(-0.22%) |
Nov 10, 2015 | 64.00 | 64.11 | 63.84 | 63.91 | 9,763,158 | -0.20(-0.31%) |
Nov 09, 2015 | 64.27 | 64.28 | 64.09 | 64.11 | 9,702,530 | -0.29(-0.44%) |
Nov 06, 2015 | 64.46 | 64.52 | 64.30 | 64.39 | 5,648,878 | -0.29(-0.44%) |
Nov 05, 2015 | 64.82 | 64.89 | 64.68 | 64.68 | 4,196,433 | -0.16(-0.25%) |
Nov 04, 2015 | 64.98 | 64.99 | 64.82 | 64.84 | 5,342,412 | -0.09(-0.14%) |
Nov 03, 2015 | 64.91 | 64.98 | 64.82 | 64.93 | 4,583,637 | +0.04(+0.06%) |
Nov 02, 2015 | 64.77 | 64.89 | 64.66 | 64.89 | 4,561,424 | +0.19(+0.29%) |
Oct 30, 2015 | 64.70 | 64.79 | 64.59 | 64.70 | 9,412,735 | +0.02(+0.03%) |
Oct 29, 2015 | 64.67 | 64.79 | 64.66 | 64.68 | 3,838,798 | -0.14(-0.22%) |
Oct 28, 2015 | 64.67 | 64.83 | 64.51 | 64.83 | 7,555,138 | +0.14(+0.22%) |
Oct 27, 2015 | 64.74 | 64.77 | 64.63 | 64.68 | 5,751,924 | -0.18(-0.27%) |
Oct 26, 2015 | 65.00 | 65.00 | 64.80 | 64.86 | 7,625,858 | -0.07(-0.11%) |
Oct 23, 2015 | 64.95 | 65.02 | 64.78 | 64.93 | 8,462,936 | +0.27(+0.41%) |
Oct 22, 2015 | 64.90 | 64.90 | 64.61 | 64.67 | 6,906,707 | -0.02(-0.03%) |
Oct 21, 2015 | 64.83 | 64.90 | 64.63 | 64.68 | 10,797,110 | -0.09(-0.14%) |
Oct 20, 2015 | 64.58 | 64.81 | 64.58 | 64.77 | 6,732,374 | +0.00(+0.00%) |
Oct 19, 2015 | 64.47 | 64.79 | 64.42 | 64.77 | 5,092,892 | +0.23(+0.36%) |
Oct 16, 2015 | 64.33 | 64.54 | 64.33 | 64.54 | 3,743,923 | +0.28(+0.44%) |
Oct 15, 2015 | 64.31 | 64.36 | 64.17 | 64.26 | 11,115,519 | +0.04(+0.06%) |
Oct 14, 2015 | 64.28 | 64.29 | 64.19 | 64.22 | 4,753,766 | +0.00(+0.00%) |
Oct 13, 2015 | 64.22 | 64.35 | 64.17 | 64.22 | 7,166,314 | -0.12(-0.19%) |
Oct 12, 2015 | 64.61 | 64.67 | 64.28 | 64.35 | 3,155,927 | -0.07(-0.11%) |
Oct 09, 2015 | 64.58 | 64.74 | 64.36 | 64.42 | 6,020,227 | +0.02(+0.03%) |
Oct 08, 2015 | 64.10 | 64.40 | 63.97 | 64.40 | 7,087,034 | +0.23(+0.36%) |
Oct 07, 2015 | 63.97 | 64.20 | 63.85 | 64.17 | 10,889,284 | +0.60(+0.95%) |
Oct 06, 2015 | 63.37 | 63.64 | 63.30 | 63.57 | 10,518,766 | +0.20(+0.31%) |
Oct 05, 2015 | 62.89 | 63.39 | 62.89 | 63.37 | 15,106,084 | +0.69(+1.10%) |
Oct 02, 2015 | 62.41 | 62.73 | 62.27 | 62.68 | 8,072,954 | -0.07(-0.11%) |
Oct 01, 2015 | 63.00 | 63.00 | 62.71 | 62.75 | 5,499,270 | -0.18(-0.29%) |
Sep 30, 2015 | 62.99 | 63.05 | 62.77 | 62.93 | 6,195,483 | +0.18(+0.28%) |
Sep 29, 2015 | 62.70 | 62.93 | 62.65 | 62.76 | 6,660,455 | -0.05(-0.08%) |
Sep 28, 2015 | 63.48 | 63.48 | 62.81 | 62.81 | 8,161,563 | -0.92(-1.44%) |
Sep 25, 2015 | 64.01 | 64.05 | 63.69 | 63.73 | 6,768,824 | -0.23(-0.36%) |
Sep 24, 2015 | 64.10 | 64.17 | 63.92 | 63.96 | 6,445,778 | -0.37(-0.58%) |
Sep 23, 2015 | 64.49 | 64.52 | 64.31 | 64.33 | 3,481,772 | -0.12(-0.19%) |
Sep 22, 2015 | 64.49 | 64.87 | 64.43 | 64.45 | 4,267,183 | -0.42(-0.65%) |
Sep 21, 2015 | 64.95 | 65.02 | 64.86 | 64.87 | 4,599,490 | +0.02(+0.03%) |
Sep 18, 2015 | 65.02 | 65.09 | 64.84 | 64.86 | 9,023,709 | -0.32(-0.49%) |
Sep 17, 2015 | 65.03 | 65.32 | 64.96 | 65.17 | 11,132,546 | +0.07(+0.11%) |
Sep 16, 2015 | 65.14 | 65.21 | 65.03 | 65.10 | 3,953,316 | -0.21(-0.32%) |
Sep 15, 2015 | 65.30 | 65.35 | 65.25 | 65.32 | 2,693,115 | -0.05(-0.08%) |
Sep 14, 2015 | 65.32 | 65.40 | 65.28 | 65.37 | 3,460,843 | +0.00(+0.00%) |
Sep 11, 2015 | 65.25 | 65.45 | 65.23 | 65.37 | 3,720,502 | -0.07(-0.11%) |
Sep 10, 2015 | 65.32 | 65.46 | 65.28 | 65.44 | 5,404,573 | +0.12(+0.19%) |
Sep 09, 2015 | 65.49 | 65.49 | 65.30 | 65.32 | 6,521,170 | -0.07(-0.11%) |
Sep 08, 2015 | 65.21 | 65.39 | 65.17 | 65.39 | 3,153,279 | +0.42(+0.65%) |
Sep 04, 2015 | 64.95 | 64.96 | 64.96 | 64.96 | 2,517,375 | -0.07(-0.11%) |
Sep 03, 2015 | 65.07 | 65.17 | 64.96 | 65.03 | 4,159,710 | -0.02(-0.03%) |
Sep 02, 2015 | 64.98 | 65.05 | 64.80 | 65.05 | 4,174,232 | +0.35(+0.55%) |