Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 64.14 | 64.18 | 64.12 | 64.15 | 392,642 | +0.03(+0.05%) |
Nov 27, 2015 | 64.24 | 64.26 | 64.10 | 64.12 | 284,985 | -0.05(-0.07%) |
Nov 25, 2015 | 64.20 | 64.17 | 64.17 | 64.17 | 440,744 | +0.01(+0.01%) |
Nov 24, 2015 | 64.17 | 64.25 | 64.11 | 64.16 | 461,247 | +0.07(+0.11%) |
Nov 23, 2015 | 64.06 | 64.18 | 63.99 | 64.09 | 628,917 | -0.02(-0.02%) |
Nov 20, 2015 | 64.10 | 64.24 | 64.07 | 64.11 | 2,102,310 | -0.05(-0.08%) |
Nov 19, 2015 | 64.05 | 64.19 | 64.04 | 64.16 | 425,697 | +0.12(+0.19%) |
Nov 18, 2015 | 63.87 | 64.06 | 63.87 | 64.04 | 556,463 | +0.09(+0.14%) |
Nov 17, 2015 | 63.79 | 64.02 | 63.69 | 63.95 | 558,802 | +0.01(+0.01%) |
Nov 16, 2015 | 63.86 | 63.96 | 63.81 | 63.94 | 979,765 | +0.04(+0.06%) |
Nov 13, 2015 | 63.84 | 63.96 | 63.78 | 63.90 | 1,150,223 | +0.09(+0.14%) |
Nov 12, 2015 | 63.70 | 63.89 | 63.69 | 63.81 | 361,029 | +0.12(+0.19%) |
Nov 11, 2015 | 63.80 | 63.80 | 63.56 | 63.69 | 307,121 | +0.03(+0.05%) |
Nov 10, 2015 | 63.53 | 63.76 | 63.49 | 63.66 | 508,895 | +0.20(+0.31%) |
Nov 09, 2015 | 63.50 | 63.64 | 63.42 | 63.47 | 533,685 | -0.20(-0.31%) |
Nov 06, 2015 | 63.75 | 63.79 | 63.57 | 63.66 | 670,751 | -0.29(-0.46%) |
Nov 05, 2015 | 64.08 | 64.08 | 63.92 | 63.96 | 566,937 | -0.09(-0.14%) |
Nov 04, 2015 | 64.09 | 64.14 | 63.90 | 64.05 | 2,780,182 | -0.04(-0.06%) |
Nov 03, 2015 | 64.08 | 64.10 | 63.92 | 64.08 | 428,760 | +0.05(+0.08%) |
Nov 02, 2015 | 64.08 | 64.13 | 63.96 | 64.03 | 553,202 | -0.13(-0.20%) |
Oct 30, 2015 | 64.17 | 64.19 | 64.08 | 64.16 | 323,550 | +0.13(+0.20%) |
Oct 29, 2015 | 64.34 | 64.34 | 63.99 | 64.03 | 710,046 | -0.38(-0.58%) |
Oct 28, 2015 | 64.77 | 64.77 | 64.36 | 64.41 | 560,793 | -0.31(-0.48%) |
Oct 27, 2015 | 64.79 | 64.86 | 64.67 | 64.71 | 341,444 | +0.08(+0.12%) |
Oct 26, 2015 | 64.71 | 64.73 | 64.50 | 64.64 | 779,882 | +0.09(+0.14%) |
Oct 23, 2015 | 64.59 | 64.62 | 64.48 | 64.55 | 375,150 | -0.18(-0.28%) |
Oct 22, 2015 | 64.64 | 64.79 | 64.54 | 64.73 | 771,096 | +0.15(+0.23%) |
Oct 21, 2015 | 64.53 | 64.66 | 64.46 | 64.58 | 844,034 | +0.22(+0.34%) |
Oct 20, 2015 | 64.27 | 64.36 | 64.26 | 64.36 | 340,687 | -0.08(-0.12%) |
Oct 19, 2015 | 64.47 | 64.50 | 64.30 | 64.44 | 427,378 | +0.03(+0.05%) |
Oct 16, 2015 | 64.50 | 64.57 | 64.23 | 64.41 | 645,490 | -0.01(-0.01%) |
Oct 15, 2015 | 64.56 | 64.57 | 64.34 | 64.41 | 790,312 | -0.20(-0.30%) |
Oct 14, 2015 | 64.42 | 64.62 | 64.31 | 64.61 | 367,736 | +0.29(+0.46%) |
Oct 13, 2015 | 64.21 | 64.33 | 64.11 | 64.32 | 395,639 | +0.17(+0.26%) |
Oct 12, 2015 | 64.17 | 64.20 | 64.05 | 64.15 | 493,926 | +0.12(+0.19%) |
Oct 09, 2015 | 64.02 | 64.18 | 63.99 | 64.03 | 524,686 | +0.05(+0.07%) |
Oct 08, 2015 | 64.12 | 64.25 | 63.96 | 63.99 | 553,825 | -0.30(-0.47%) |
Oct 07, 2015 | 63.94 | 64.29 | 63.89 | 64.29 | 6,467,702 | +0.26(+0.40%) |
Oct 06, 2015 | 63.80 | 64.11 | 63.80 | 64.03 | 685,837 | +0.14(+0.22%) |
Oct 05, 2015 | 63.93 | 64.04 | 63.83 | 63.89 | 999,430 | -0.21(-0.33%) |
Oct 02, 2015 | 64.21 | 64.35 | 64.03 | 64.10 | 449,828 | +0.17(+0.26%) |
Oct 01, 2015 | 63.91 | 64.12 | 63.81 | 63.93 | 1,014,591 | -0.05(-0.07%) |
Sep 30, 2015 | 63.76 | 64.00 | 63.73 | 63.98 | 790,245 | +0.12(+0.19%) |
Sep 29, 2015 | 63.74 | 63.96 | 63.73 | 63.86 | 722,979 | +0.19(+0.31%) |
Sep 28, 2015 | 63.52 | 63.70 | 63.52 | 63.67 | 675,326 | +0.16(+0.26%) |
Sep 25, 2015 | 63.54 | 63.60 | 63.48 | 63.50 | 205,331 | -0.17(-0.27%) |
Sep 24, 2015 | 63.80 | 63.85 | 63.65 | 63.67 | 210,310 | +0.04(+0.07%) |
Sep 23, 2015 | 63.69 | 63.73 | 63.60 | 63.63 | 285,360 | -0.10(-0.15%) |
Sep 22, 2015 | 63.63 | 63.79 | 63.60 | 63.73 | 175,033 | +0.25(+0.39%) |
Sep 21, 2015 | 63.57 | 63.64 | 63.41 | 63.48 | 378,440 | -0.28(-0.43%) |
Sep 18, 2015 | 63.61 | 63.82 | 63.55 | 63.76 | 425,556 | +0.19(+0.29%) |
Sep 17, 2015 | 63.15 | 63.58 | 63.08 | 63.57 | 373,332 | +0.49(+0.77%) |
Sep 16, 2015 | 63.22 | 63.29 | 63.07 | 63.08 | 392,898 | -0.07(-0.11%) |
Sep 15, 2015 | 63.47 | 63.49 | 63.14 | 63.15 | 323,731 | -0.40(-0.62%) |
Sep 14, 2015 | 63.62 | 63.63 | 63.43 | 63.55 | 313,708 | -0.07(-0.11%) |
Sep 11, 2015 | 63.50 | 63.64 | 63.47 | 63.61 | 375,305 | +0.17(+0.27%) |
Sep 10, 2015 | 63.43 | 63.48 | 63.36 | 63.44 | 371,779 | -0.04(-0.06%) |
Sep 09, 2015 | 63.31 | 63.57 | 63.25 | 63.48 | 336,606 | -0.01(-0.02%) |
Sep 08, 2015 | 63.58 | 63.65 | 63.43 | 63.49 | 376,155 | -0.19(-0.31%) |
Sep 04, 2015 | 63.54 | 63.69 | 63.69 | 63.69 | 574,289 | +0.14(+0.22%) |
Sep 03, 2015 | 63.42 | 63.55 | 63.31 | 63.55 | 504,896 | +0.24(+0.38%) |
Sep 02, 2015 | 63.22 | 63.37 | 63.11 | 63.31 | 424,413 | +0.10(+0.17%) |