Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 63.76 | 64.00 | 63.73 | 63.98 | 790,238 | +0.12(+0.19%) |
Sep 29, 2015 | 63.74 | 63.96 | 63.73 | 63.86 | 722,973 | +0.19(+0.31%) |
Sep 28, 2015 | 63.52 | 63.70 | 63.52 | 63.67 | 675,320 | +0.16(+0.26%) |
Sep 25, 2015 | 63.54 | 63.60 | 63.48 | 63.50 | 205,329 | -0.17(-0.27%) |
Sep 24, 2015 | 63.80 | 63.85 | 63.65 | 63.67 | 210,308 | +0.04(+0.07%) |
Sep 23, 2015 | 63.69 | 63.73 | 63.60 | 63.63 | 285,358 | -0.10(-0.15%) |
Sep 22, 2015 | 63.63 | 63.79 | 63.60 | 63.73 | 175,031 | +0.25(+0.39%) |
Sep 21, 2015 | 63.57 | 63.64 | 63.41 | 63.48 | 378,437 | -0.28(-0.43%) |
Sep 18, 2015 | 63.61 | 63.82 | 63.55 | 63.76 | 425,552 | +0.19(+0.29%) |
Sep 17, 2015 | 63.15 | 63.58 | 63.08 | 63.57 | 373,328 | +0.49(+0.77%) |
Sep 16, 2015 | 63.22 | 63.29 | 63.07 | 63.08 | 392,895 | -0.07(-0.11%) |
Sep 15, 2015 | 63.47 | 63.49 | 63.14 | 63.15 | 323,728 | -0.40(-0.62%) |
Sep 14, 2015 | 63.62 | 63.63 | 63.43 | 63.55 | 313,705 | -0.07(-0.11%) |
Sep 11, 2015 | 63.50 | 63.64 | 63.47 | 63.61 | 375,302 | +0.17(+0.27%) |
Sep 10, 2015 | 63.43 | 63.48 | 63.36 | 63.44 | 371,775 | -0.04(-0.06%) |
Sep 09, 2015 | 63.31 | 63.57 | 63.25 | 63.48 | 336,603 | -0.02(-0.02%) |
Sep 08, 2015 | 63.58 | 63.65 | 63.43 | 63.49 | 376,151 | -0.19(-0.31%) |
Sep 04, 2015 | 63.54 | 63.69 | 63.69 | 63.69 | 574,284 | +0.14(+0.22%) |
Sep 03, 2015 | 63.42 | 63.55 | 63.31 | 63.55 | 504,892 | +0.24(+0.38%) |
Sep 02, 2015 | 63.22 | 63.37 | 63.11 | 63.31 | 424,409 | +0.10(+0.17%) |
Sep 01, 2015 | 63.16 | 63.21 | 62.99 | 63.20 | 668,416 | +0.31(+0.49%) |
Aug 31, 2015 | 63.13 | 63.18 | 62.87 | 62.90 | 670,975 | -0.03(-0.05%) |
Aug 28, 2015 | 63.20 | 63.30 | 62.89 | 62.93 | 711,091 | +0.03(+0.05%) |
Aug 27, 2015 | 62.90 | 63.10 | 62.81 | 62.90 | 672,765 | -0.01(-0.01%) |
Aug 26, 2015 | 62.81 | 63.07 | 62.81 | 62.90 | 725,941 | -0.10(-0.17%) |
Aug 25, 2015 | 63.28 | 63.31 | 62.88 | 63.01 | 1,134,966 | -0.31(-0.48%) |
Aug 24, 2015 | 63.72 | 63.80 | 63.25 | 63.31 | 956,701 | -0.18(-0.28%) |
Aug 21, 2015 | 63.42 | 63.59 | 63.41 | 63.49 | 1,033,744 | +0.15(+0.24%) |
Aug 20, 2015 | 63.38 | 63.46 | 63.33 | 63.34 | 368,110 | -0.12(-0.19%) |
Aug 19, 2015 | 63.02 | 63.47 | 62.93 | 63.46 | 549,090 | +0.34(+0.54%) |
Aug 18, 2015 | 63.14 | 63.25 | 63.11 | 63.12 | 326,611 | -0.17(-0.27%) |
Aug 17, 2015 | 63.30 | 63.40 | 63.21 | 63.29 | 499,933 | +0.13(+0.20%) |
Aug 14, 2015 | 63.18 | 63.30 | 63.15 | 63.16 | 420,196 | -0.12(-0.19%) |
Aug 13, 2015 | 63.35 | 63.40 | 63.22 | 63.28 | 442,273 | -0.16(-0.26%) |
Aug 12, 2015 | 63.55 | 63.70 | 63.43 | 63.45 | 433,889 | -0.04(-0.07%) |
Aug 11, 2015 | 63.49 | 63.61 | 63.39 | 63.49 | 249,100 | +0.33(+0.52%) |
Aug 10, 2015 | 63.28 | 63.34 | 63.14 | 63.16 | 318,553 | -0.28(-0.44%) |
Aug 07, 2015 | 63.34 | 63.48 | 63.22 | 63.44 | 304,336 | +0.22(+0.35%) |
Aug 06, 2015 | 63.31 | 63.36 | 63.18 | 63.22 | 552,986 | +0.01(+0.01%) |
Aug 05, 2015 | 63.25 | 63.29 | 63.11 | 63.21 | 399,675 | -0.10(-0.15%) |
Aug 04, 2015 | 63.56 | 63.64 | 63.29 | 63.31 | 344,959 | -0.27(-0.42%) |
Aug 03, 2015 | 63.51 | 63.65 | 63.47 | 63.57 | 326,914 | +0.09(+0.14%) |
Jul 31, 2015 | 63.46 | 63.58 | 63.46 | 63.49 | 721,373 | +0.28(+0.45%) |
Jul 30, 2015 | 63.12 | 63.30 | 63.08 | 63.20 | 327,686 | -0.07(-0.11%) |
Jul 29, 2015 | 63.37 | 63.37 | 63.18 | 63.27 | 327,257 | -0.09(-0.14%) |
Jul 28, 2015 | 63.41 | 63.41 | 63.27 | 63.36 | 318,280 | +0.02(+0.04%) |
Jul 27, 2015 | 63.39 | 63.45 | 63.31 | 63.34 | 220,268 | -0.01(-0.02%) |
Jul 24, 2015 | 63.39 | 63.46 | 63.24 | 63.35 | 298,986 | -0.02(-0.04%) |
Jul 23, 2015 | 63.08 | 63.37 | 63.08 | 63.37 | 486,602 | +0.22(+0.34%) |
Jul 22, 2015 | 63.20 | 63.27 | 63.12 | 63.16 | 380,182 | -0.03(-0.05%) |
Jul 21, 2015 | 63.10 | 63.21 | 63.07 | 63.19 | 628,955 | +0.12(+0.19%) |
Jul 20, 2015 | 63.05 | 63.19 | 63.02 | 63.07 | 359,053 | -0.14(-0.22%) |
Jul 17, 2015 | 63.12 | 63.27 | 63.11 | 63.21 | 167,218 | +0.02(+0.04%) |
Jul 16, 2015 | 63.09 | 63.26 | 63.01 | 63.19 | 320,599 | +0.01(+0.01%) |
Jul 15, 2015 | 63.00 | 63.25 | 62.96 | 63.18 | 327,085 | +0.16(+0.25%) |
Jul 14, 2015 | 63.04 | 63.08 | 62.93 | 63.02 | 302,070 | +0.07(+0.12%) |
Jul 13, 2015 | 62.88 | 63.10 | 62.85 | 62.95 | 223,058 | -0.10(-0.17%) |
Jul 10, 2015 | 63.14 | 63.26 | 62.96 | 63.05 | 289,549 | -0.39(-0.61%) |
Jul 09, 2015 | 63.63 | 63.66 | 63.41 | 63.44 | 292,053 | -0.31(-0.48%) |
Jul 08, 2015 | 63.83 | 63.88 | 63.67 | 63.75 | 349,942 | +0.00(+0.00%) |
Jul 07, 2015 | 63.84 | 63.92 | 63.66 | 63.75 | 1,059,971 | +0.36(+0.56%) |
Jul 06, 2015 | 63.55 | 63.55 | 63.36 | 63.39 | 739,030 | +0.06(+0.09%) |
Jul 02, 2015 | 63.34 | 63.33 | 63.33 | 63.33 | 420,520 | +0.16(+0.26%) |