Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 66.00 | 66.00 | 65.77 | 65.77 | 3,628,389 | -0.20(-0.31%) |
Jul 31, 2015 | 66.06 | 66.10 | 65.89 | 65.98 | 4,274,484 | -0.03(-0.05%) |
Jul 30, 2015 | 65.84 | 66.03 | 65.78 | 66.01 | 5,233,472 | +0.19(+0.29%) |
Jul 29, 2015 | 65.56 | 65.84 | 65.52 | 65.82 | 3,929,168 | +0.40(+0.61%) |
Jul 28, 2015 | 65.26 | 65.45 | 65.19 | 65.42 | 10,366,541 | +0.23(+0.35%) |
Jul 27, 2015 | 65.32 | 65.42 | 65.16 | 65.19 | 7,897,193 | -0.28(-0.42%) |
Jul 24, 2015 | 65.70 | 65.72 | 65.45 | 65.47 | 3,494,399 | -0.24(-0.37%) |
Jul 23, 2015 | 65.66 | 65.73 | 65.64 | 65.72 | 3,772,706 | +0.03(+0.05%) |
Jul 22, 2015 | 65.84 | 65.91 | 65.66 | 65.68 | 7,988,988 | -0.35(-0.53%) |
Jul 21, 2015 | 66.18 | 66.20 | 66.03 | 66.03 | 3,243,264 | -0.21(-0.31%) |
Jul 20, 2015 | 66.38 | 66.38 | 66.20 | 66.24 | 6,482,377 | -0.14(-0.21%) |
Jul 17, 2015 | 66.62 | 66.62 | 66.36 | 66.38 | 4,104,631 | -0.24(-0.37%) |
Jul 16, 2015 | 66.62 | 66.69 | 66.58 | 66.62 | 2,853,183 | +0.07(+0.10%) |
Jul 15, 2015 | 66.53 | 66.62 | 66.48 | 66.55 | 3,154,782 | +0.02(+0.03%) |
Jul 14, 2015 | 66.50 | 66.57 | 66.44 | 66.53 | 2,788,716 | -0.02(-0.03%) |
Jul 13, 2015 | 66.62 | 66.62 | 66.39 | 66.55 | 5,493,551 | +0.07(+0.10%) |
Jul 10, 2015 | 66.50 | 66.53 | 66.18 | 66.48 | 7,857,086 | +0.30(+0.45%) |
Jul 09, 2015 | 66.22 | 66.31 | 66.18 | 66.18 | 3,314,139 | +0.17(+0.26%) |
Jul 08, 2015 | 66.25 | 66.29 | 66.01 | 66.01 | 3,641,212 | -0.42(-0.63%) |
Jul 07, 2015 | 66.34 | 66.50 | 66.22 | 66.43 | 6,001,829 | -0.07(-0.10%) |
Jul 06, 2015 | 66.57 | 66.67 | 66.43 | 66.50 | 4,202,574 | -0.17(-0.26%) |
Jul 02, 2015 | 66.69 | 66.67 | 66.67 | 66.67 | 3,799,032 | +0.12(+0.18%) |