Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 68.18 | 68.24 | 68.18 | 68.21 | 1,236,717 | +0.03(+0.04%) |
Sep 29, 2015 | 68.17 | 68.20 | 68.13 | 68.18 | 961,650 | +0.06(+0.09%) |
Sep 28, 2015 | 68.10 | 68.13 | 68.06 | 68.12 | 887,198 | +0.05(+0.07%) |
Sep 25, 2015 | 68.06 | 68.11 | 68.06 | 68.07 | 880,515 | -0.03(-0.05%) |
Sep 24, 2015 | 68.14 | 68.16 | 68.10 | 68.10 | 1,016,240 | -0.01(-0.01%) |
Sep 23, 2015 | 68.13 | 68.14 | 68.07 | 68.11 | 1,335,527 | +0.00(+0.00%) |
Sep 22, 2015 | 68.12 | 68.16 | 68.08 | 68.11 | 875,645 | +0.07(+0.10%) |
Sep 21, 2015 | 68.11 | 68.11 | 68.05 | 68.05 | 1,268,395 | -0.11(-0.16%) |
Sep 18, 2015 | 68.06 | 68.16 | 68.06 | 68.16 | 1,724,581 | +0.09(+0.14%) |
Sep 17, 2015 | 67.88 | 68.09 | 67.85 | 68.06 | 1,436,848 | +0.18(+0.26%) |
Sep 16, 2015 | 67.88 | 67.92 | 67.85 | 67.88 | 1,542,778 | +0.04(+0.06%) |
Sep 15, 2015 | 68.00 | 68.01 | 67.84 | 67.84 | 808,784 | -0.16(-0.24%) |
Sep 14, 2015 | 68.04 | 68.05 | 68.00 | 68.00 | 719,350 | -0.03(-0.04%) |
Sep 11, 2015 | 68.00 | 68.05 | 67.97 | 68.03 | 918,186 | +0.06(+0.09%) |
Sep 10, 2015 | 67.94 | 67.98 | 67.94 | 67.97 | 847,585 | -0.02(-0.03%) |
Sep 09, 2015 | 67.93 | 67.99 | 67.92 | 67.99 | 825,916 | +0.02(+0.03%) |
Sep 08, 2015 | 68.00 | 68.00 | 67.94 | 67.97 | 1,172,360 | -0.06(-0.09%) |
Sep 04, 2015 | 68.00 | 68.03 | 68.03 | 68.03 | 828,928 | +0.04(+0.06%) |
Sep 03, 2015 | 68.03 | 68.05 | 67.96 | 67.99 | 2,875,514 | +0.00(+0.00%) |
Sep 02, 2015 | 67.93 | 68.01 | 67.90 | 67.99 | 4,149,798 | +0.02(+0.03%) |
Sep 01, 2015 | 67.91 | 67.98 | 67.91 | 67.97 | 1,507,905 | +0.11(+0.16%) |
Aug 31, 2015 | 67.95 | 67.96 | 67.86 | 67.86 | 2,150,220 | -0.03(-0.04%) |
Aug 28, 2015 | 68.03 | 68.03 | 67.88 | 67.89 | 1,887,848 | -0.08(-0.12%) |
Aug 27, 2015 | 67.96 | 68.00 | 67.93 | 67.97 | 1,347,850 | +0.00(+0.00%) |
Aug 26, 2015 | 67.97 | 68.07 | 67.93 | 67.97 | 9,202,661 | -0.08(-0.11%) |
Aug 25, 2015 | 68.02 | 68.06 | 67.98 | 68.05 | 4,541,089 | -0.01(-0.01%) |
Aug 24, 2015 | 68.09 | 68.21 | 67.96 | 68.06 | 1,619,193 | +0.01(+0.01%) |
Aug 21, 2015 | 67.98 | 68.05 | 67.95 | 68.05 | 1,414,236 | +0.08(+0.12%) |
Aug 20, 2015 | 67.97 | 67.98 | 67.93 | 67.96 | 879,806 | -0.01(-0.01%) |
Aug 19, 2015 | 67.83 | 67.98 | 67.82 | 67.97 | 633,627 | +0.14(+0.20%) |
Aug 18, 2015 | 67.82 | 67.88 | 67.82 | 67.84 | 643,009 | -0.03(-0.05%) |
Aug 17, 2015 | 67.87 | 67.89 | 67.84 | 67.87 | 931,493 | +0.08(+0.11%) |
Aug 14, 2015 | 67.81 | 67.84 | 67.78 | 67.79 | 3,085,852 | -0.07(-0.10%) |
Aug 13, 2015 | 67.87 | 67.90 | 67.84 | 67.86 | 1,439,724 | -0.07(-0.10%) |
Aug 12, 2015 | 67.98 | 68.00 | 67.91 | 67.93 | 611,175 | +0.00(+0.00%) |
Aug 11, 2015 | 67.93 | 67.94 | 67.89 | 67.93 | 1,152,075 | +0.11(+0.16%) |
Aug 10, 2015 | 67.81 | 67.84 | 67.78 | 67.82 | 642,479 | -0.01(-0.01%) |
Aug 07, 2015 | 67.84 | 67.84 | 67.78 | 67.83 | 1,554,334 | +0.02(+0.02%) |
Aug 06, 2015 | 67.79 | 67.86 | 67.79 | 67.81 | 759,547 | +0.04(+0.06%) |
Aug 05, 2015 | 67.80 | 67.84 | 67.72 | 67.77 | 1,389,037 | -0.06(-0.09%) |
Aug 04, 2015 | 67.96 | 67.96 | 67.81 | 67.83 | 823,719 | -0.15(-0.22%) |
Aug 03, 2015 | 67.92 | 68.00 | 67.92 | 67.98 | 1,214,027 | +0.07(+0.10%) |
Jul 31, 2015 | 67.92 | 67.94 | 67.90 | 67.91 | 1,023,491 | +0.08(+0.12%) |
Jul 30, 2015 | 67.80 | 67.83 | 67.78 | 67.83 | 1,183,955 | +0.01(+0.01%) |
Jul 29, 2015 | 67.84 | 67.87 | 67.81 | 67.82 | 626,899 | -0.05(-0.07%) |
Jul 28, 2015 | 67.89 | 67.89 | 67.84 | 67.87 | 979,332 | -0.02(-0.03%) |
Jul 27, 2015 | 67.88 | 67.90 | 67.86 | 67.89 | 1,160,476 | +0.07(+0.10%) |
Jul 24, 2015 | 67.79 | 67.84 | 67.78 | 67.82 | 1,034,534 | +0.03(+0.05%) |
Jul 23, 2015 | 67.74 | 67.79 | 67.71 | 67.79 | 1,074,509 | +0.05(+0.07%) |
Jul 22, 2015 | 67.79 | 67.80 | 67.73 | 67.73 | 1,016,773 | -0.03(-0.04%) |
Jul 21, 2015 | 67.74 | 67.79 | 67.72 | 67.76 | 892,504 | +0.02(+0.03%) |
Jul 20, 2015 | 67.74 | 67.75 | 67.73 | 67.74 | 660,180 | -0.06(-0.09%) |
Jul 17, 2015 | 67.81 | 67.83 | 67.78 | 67.80 | 519,021 | -0.03(-0.05%) |
Jul 16, 2015 | 67.79 | 67.84 | 67.77 | 67.84 | 830,552 | -0.02(-0.02%) |
Jul 15, 2015 | 67.77 | 67.88 | 67.74 | 67.85 | 886,437 | +0.05(+0.07%) |
Jul 14, 2015 | 67.79 | 67.82 | 67.77 | 67.80 | 839,183 | +0.07(+0.10%) |
Jul 13, 2015 | 67.73 | 67.77 | 67.71 | 67.73 | 2,766,303 | -0.07(-0.10%) |
Jul 10, 2015 | 67.84 | 67.87 | 67.76 | 67.80 | 624,640 | -0.12(-0.17%) |
Jul 09, 2015 | 67.95 | 67.95 | 67.90 | 67.92 | 1,342,845 | -0.06(-0.09%) |
Jul 08, 2015 | 67.95 | 68.00 | 67.90 | 67.98 | 995,440 | +0.10(+0.15%) |
Jul 07, 2015 | 67.98 | 68.01 | 67.87 | 67.88 | 2,346,919 | +0.01(+0.01%) |
Jul 06, 2015 | 67.90 | 67.92 | 67.83 | 67.87 | 1,460,028 | +0.07(+0.10%) |
Jul 02, 2015 | 67.80 | 67.80 | 67.80 | 67.80 | 840,682 | +0.12(+0.18%) |