Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 63.73 | 63.70 | 63.70 | 63.70 | 696,305 | +0.24(+0.38%) |
Dec 30, 2015 | 63.56 | 63.63 | 63.45 | 63.46 | 946,254 | -0.08(-0.12%) |
Dec 29, 2015 | 63.76 | 63.76 | 63.51 | 63.54 | 704,643 | -0.27(-0.42%) |
Dec 28, 2015 | 63.76 | 63.89 | 63.69 | 63.80 | 802,056 | -0.02(-0.02%) |
Dec 24, 2015 | 63.57 | 63.82 | 63.82 | 63.82 | 362,474 | +0.07(+0.11%) |
Dec 23, 2015 | 63.61 | 63.79 | 63.54 | 63.75 | 1,630,903 | +0.10(+0.15%) |
Dec 22, 2015 | 63.64 | 63.70 | 63.55 | 63.65 | 683,714 | +0.01(+0.01%) |
Dec 21, 2015 | 63.78 | 63.79 | 63.63 | 63.64 | 571,260 | +0.04(+0.06%) |
Dec 18, 2015 | 63.67 | 63.76 | 63.55 | 63.61 | 772,844 | +0.07(+0.11%) |
Dec 17, 2015 | 63.58 | 63.61 | 63.48 | 63.54 | 833,470 | +0.08(+0.12%) |
Dec 16, 2015 | 63.47 | 63.57 | 63.28 | 63.46 | 993,043 | -0.02(-0.02%) |
Dec 15, 2015 | 63.53 | 63.65 | 63.43 | 63.48 | 640,252 | -0.21(-0.33%) |
Dec 14, 2015 | 63.92 | 63.93 | 63.67 | 63.69 | 532,785 | -0.33(-0.52%) |
Dec 11, 2015 | 64.07 | 64.10 | 63.91 | 64.02 | 467,837 | +0.11(+0.18%) |
Dec 10, 2015 | 64.10 | 64.14 | 63.89 | 63.91 | 488,314 | -0.08(-0.13%) |
Dec 09, 2015 | 64.03 | 64.08 | 63.87 | 63.99 | 730,483 | -0.02(-0.04%) |
Dec 08, 2015 | 64.12 | 64.12 | 63.95 | 64.01 | 677,546 | +0.00(+0.00%) |
Dec 07, 2015 | 64.00 | 64.22 | 63.99 | 64.01 | 1,121,069 | +0.02(+0.04%) |
Dec 04, 2015 | 63.88 | 64.04 | 63.82 | 63.99 | 1,286,775 | +0.22(+0.34%) |
Dec 03, 2015 | 64.06 | 64.07 | 63.66 | 63.77 | 481,187 | -0.49(-0.76%) |
Dec 02, 2015 | 64.31 | 64.34 | 64.16 | 64.26 | 575,666 | -0.17(-0.26%) |
Dec 01, 2015 | 64.12 | 64.44 | 64.12 | 64.43 | 624,405 | +0.28(+0.43%) |
Nov 30, 2015 | 64.14 | 64.18 | 64.12 | 64.15 | 392,638 | +0.03(+0.05%) |
Nov 27, 2015 | 64.24 | 64.26 | 64.10 | 64.12 | 284,983 | -0.05(-0.07%) |
Nov 25, 2015 | 64.21 | 64.17 | 64.17 | 64.17 | 440,739 | +0.01(+0.01%) |
Nov 24, 2015 | 64.17 | 64.25 | 64.11 | 64.16 | 461,243 | +0.07(+0.11%) |
Nov 23, 2015 | 64.06 | 64.18 | 63.99 | 64.09 | 628,911 | -0.02(-0.02%) |
Nov 20, 2015 | 64.10 | 64.24 | 64.07 | 64.11 | 2,102,291 | -0.05(-0.08%) |
Nov 19, 2015 | 64.05 | 64.19 | 64.04 | 64.16 | 425,693 | +0.12(+0.19%) |
Nov 18, 2015 | 63.87 | 64.06 | 63.87 | 64.04 | 556,458 | +0.09(+0.14%) |
Nov 17, 2015 | 63.79 | 64.02 | 63.69 | 63.95 | 558,796 | +0.01(+0.01%) |
Nov 16, 2015 | 63.86 | 63.96 | 63.81 | 63.94 | 979,755 | +0.04(+0.06%) |
Nov 13, 2015 | 63.84 | 63.96 | 63.78 | 63.90 | 1,150,213 | +0.09(+0.14%) |
Nov 12, 2015 | 63.70 | 63.89 | 63.69 | 63.81 | 361,025 | +0.12(+0.19%) |
Nov 11, 2015 | 63.80 | 63.80 | 63.56 | 63.69 | 307,118 | +0.03(+0.05%) |
Nov 10, 2015 | 63.53 | 63.76 | 63.49 | 63.66 | 508,890 | +0.20(+0.31%) |
Nov 09, 2015 | 63.50 | 63.64 | 63.42 | 63.47 | 533,680 | -0.20(-0.31%) |
Nov 06, 2015 | 63.75 | 63.79 | 63.57 | 63.66 | 670,745 | -0.29(-0.46%) |
Nov 05, 2015 | 64.08 | 64.08 | 63.92 | 63.96 | 566,931 | -0.09(-0.14%) |
Nov 04, 2015 | 64.09 | 64.14 | 63.90 | 64.05 | 2,780,156 | -0.04(-0.06%) |
Nov 03, 2015 | 64.08 | 64.10 | 63.92 | 64.08 | 428,756 | +0.05(+0.08%) |
Nov 02, 2015 | 64.08 | 64.13 | 63.96 | 64.03 | 553,197 | -0.13(-0.20%) |
Oct 30, 2015 | 64.17 | 64.19 | 64.08 | 64.16 | 323,547 | +0.13(+0.20%) |
Oct 29, 2015 | 64.34 | 64.34 | 63.99 | 64.03 | 710,039 | -0.38(-0.58%) |
Oct 28, 2015 | 64.77 | 64.77 | 64.36 | 64.41 | 560,788 | -0.31(-0.48%) |
Oct 27, 2015 | 64.79 | 64.86 | 64.67 | 64.72 | 341,441 | +0.08(+0.12%) |
Oct 26, 2015 | 64.72 | 64.73 | 64.50 | 64.64 | 779,875 | +0.09(+0.14%) |
Oct 23, 2015 | 64.59 | 64.62 | 64.48 | 64.55 | 375,146 | -0.18(-0.28%) |
Oct 22, 2015 | 64.64 | 64.79 | 64.54 | 64.73 | 771,089 | +0.15(+0.23%) |
Oct 21, 2015 | 64.53 | 64.66 | 64.46 | 64.58 | 844,026 | +0.22(+0.34%) |
Oct 20, 2015 | 64.27 | 64.36 | 64.26 | 64.36 | 340,683 | -0.08(-0.12%) |
Oct 19, 2015 | 64.47 | 64.50 | 64.30 | 64.44 | 427,374 | +0.03(+0.05%) |
Oct 16, 2015 | 64.50 | 64.57 | 64.23 | 64.41 | 645,484 | -0.01(-0.01%) |
Oct 15, 2015 | 64.56 | 64.57 | 64.34 | 64.41 | 790,305 | -0.20(-0.30%) |
Oct 14, 2015 | 64.42 | 64.62 | 64.31 | 64.61 | 367,732 | +0.29(+0.46%) |
Oct 13, 2015 | 64.21 | 64.33 | 64.11 | 64.32 | 395,636 | +0.17(+0.26%) |
Oct 12, 2015 | 64.17 | 64.20 | 64.05 | 64.15 | 493,921 | +0.12(+0.19%) |
Oct 09, 2015 | 64.02 | 64.18 | 63.99 | 64.03 | 524,681 | +0.05(+0.07%) |
Oct 08, 2015 | 64.12 | 64.25 | 63.96 | 63.99 | 553,820 | -0.30(-0.47%) |
Oct 07, 2015 | 63.94 | 64.29 | 63.89 | 64.29 | 6,467,644 | +0.26(+0.40%) |
Oct 06, 2015 | 63.80 | 64.11 | 63.80 | 64.03 | 685,831 | +0.14(+0.22%) |
Oct 05, 2015 | 63.93 | 64.04 | 63.83 | 63.89 | 999,421 | -0.21(-0.33%) |
Oct 02, 2015 | 64.21 | 64.35 | 64.03 | 64.10 | 449,824 | +0.17(+0.26%) |