Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 62.74 | 62.74 | 62.58 | 62.68 | 4,128,293 | -0.02(-0.03%) |
Nov 27, 2015 | 62.56 | 62.70 | 62.54 | 62.70 | 1,661,203 | +0.20(+0.31%) |
Nov 25, 2015 | 62.54 | 62.51 | 62.51 | 62.51 | 4,384,343 | +0.00(+0.00%) |
Nov 24, 2015 | 62.29 | 62.54 | 62.24 | 62.51 | 4,804,974 | +0.04(+0.06%) |
Nov 23, 2015 | 62.58 | 62.59 | 62.38 | 62.47 | 3,558,889 | -0.05(-0.09%) |
Nov 20, 2015 | 62.61 | 62.77 | 62.51 | 62.52 | 6,362,079 | -0.16(-0.25%) |
Nov 19, 2015 | 63.05 | 63.05 | 62.66 | 62.68 | 8,577,583 | -0.37(-0.59%) |
Nov 18, 2015 | 63.02 | 63.14 | 62.98 | 63.05 | 5,474,803 | +0.12(+0.20%) |
Nov 17, 2015 | 63.09 | 63.20 | 62.93 | 62.93 | 7,207,410 | -0.09(-0.14%) |
Nov 16, 2015 | 62.72 | 63.02 | 62.65 | 63.02 | 6,446,140 | +0.23(+0.37%) |
Nov 13, 2015 | 62.84 | 62.98 | 62.75 | 62.79 | 8,416,102 | -0.14(-0.23%) |
Nov 12, 2015 | 63.16 | 63.29 | 62.93 | 62.93 | 13,997,638 | -0.48(-0.75%) |
Nov 11, 2015 | 63.59 | 63.63 | 63.39 | 63.41 | 1,816,659 | -0.14(-0.22%) |
Nov 10, 2015 | 63.64 | 63.75 | 63.48 | 63.55 | 9,818,391 | -0.20(-0.31%) |
Nov 09, 2015 | 63.91 | 63.92 | 63.73 | 63.75 | 9,757,419 | -0.28(-0.44%) |
Nov 06, 2015 | 64.10 | 64.15 | 63.94 | 64.03 | 5,680,835 | -0.28(-0.44%) |
Nov 05, 2015 | 64.46 | 64.53 | 64.31 | 64.31 | 4,220,173 | -0.16(-0.25%) |
Nov 04, 2015 | 64.61 | 64.63 | 64.46 | 64.47 | 5,372,636 | -0.09(-0.14%) |
Nov 03, 2015 | 64.54 | 64.61 | 64.46 | 64.56 | 4,609,568 | +0.04(+0.05%) |
Nov 02, 2015 | 64.40 | 64.53 | 64.30 | 64.53 | 4,587,229 | +0.19(+0.29%) |
Oct 30, 2015 | 64.34 | 64.43 | 64.23 | 64.34 | 9,465,985 | +0.02(+0.03%) |
Oct 29, 2015 | 64.30 | 64.43 | 64.29 | 64.32 | 3,860,514 | -0.14(-0.22%) |
Oct 28, 2015 | 64.30 | 64.46 | 64.14 | 64.46 | 7,597,879 | +0.14(+0.22%) |
Oct 27, 2015 | 64.37 | 64.41 | 64.27 | 64.32 | 5,784,464 | -0.18(-0.27%) |
Oct 26, 2015 | 64.64 | 64.64 | 64.43 | 64.50 | 7,668,999 | -0.07(-0.11%) |
Oct 23, 2015 | 64.58 | 64.65 | 64.42 | 64.57 | 8,510,812 | +0.26(+0.41%) |
Oct 22, 2015 | 64.53 | 64.53 | 64.25 | 64.30 | 6,945,780 | -0.02(-0.03%) |
Oct 21, 2015 | 64.46 | 64.53 | 64.27 | 64.32 | 10,858,192 | -0.09(-0.14%) |
Oct 20, 2015 | 64.21 | 64.44 | 64.21 | 64.41 | 6,770,461 | +0.00(+0.00%) |
Oct 19, 2015 | 64.11 | 64.43 | 64.06 | 64.41 | 5,121,704 | +0.23(+0.36%) |
Oct 16, 2015 | 63.97 | 64.18 | 63.97 | 64.18 | 3,765,103 | +0.28(+0.44%) |
Oct 15, 2015 | 63.95 | 64.00 | 63.81 | 63.90 | 11,178,402 | +0.04(+0.06%) |
Oct 14, 2015 | 63.91 | 63.93 | 63.83 | 63.86 | 4,780,659 | +0.00(+0.00%) |
Oct 13, 2015 | 63.86 | 63.98 | 63.81 | 63.86 | 7,206,856 | -0.12(-0.19%) |
Oct 12, 2015 | 64.25 | 64.30 | 63.91 | 63.98 | 3,173,780 | -0.07(-0.11%) |
Oct 09, 2015 | 64.21 | 64.37 | 64.00 | 64.06 | 6,054,284 | +0.02(+0.03%) |
Oct 08, 2015 | 63.74 | 64.04 | 63.61 | 64.04 | 7,127,127 | +0.23(+0.36%) |
Oct 07, 2015 | 63.61 | 63.83 | 63.49 | 63.81 | 10,950,887 | +0.60(+0.95%) |
Oct 06, 2015 | 63.01 | 63.28 | 62.94 | 63.21 | 10,578,273 | +0.19(+0.31%) |
Oct 05, 2015 | 62.54 | 63.03 | 62.54 | 63.01 | 15,191,543 | +0.69(+1.10%) |
Oct 02, 2015 | 62.06 | 62.38 | 61.92 | 62.33 | 8,118,625 | -0.07(-0.11%) |
Oct 01, 2015 | 62.64 | 62.64 | 62.36 | 62.40 | 5,530,381 | -0.18(-0.29%) |
Sep 30, 2015 | 62.63 | 62.69 | 62.42 | 62.58 | 6,230,532 | +0.18(+0.28%) |
Sep 29, 2015 | 62.35 | 62.58 | 62.30 | 62.40 | 6,698,135 | -0.05(-0.08%) |
Sep 28, 2015 | 63.12 | 63.12 | 62.46 | 62.46 | 8,207,735 | -0.91(-1.44%) |
Sep 25, 2015 | 63.65 | 63.68 | 63.33 | 63.37 | 6,807,117 | -0.23(-0.36%) |
Sep 24, 2015 | 63.74 | 63.81 | 63.56 | 63.60 | 6,482,243 | -0.37(-0.58%) |
Sep 23, 2015 | 64.12 | 64.16 | 63.95 | 63.97 | 3,501,469 | -0.12(-0.19%) |
Sep 22, 2015 | 64.12 | 64.51 | 64.07 | 64.09 | 4,291,323 | -0.42(-0.65%) |
Sep 21, 2015 | 64.58 | 64.65 | 64.49 | 64.51 | 4,625,510 | +0.02(+0.03%) |
Sep 18, 2015 | 64.65 | 64.72 | 64.47 | 64.49 | 9,074,758 | -0.32(-0.49%) |
Sep 17, 2015 | 64.67 | 64.95 | 64.60 | 64.81 | 11,195,525 | +0.07(+0.11%) |
Sep 16, 2015 | 64.77 | 64.84 | 64.67 | 64.74 | 3,975,681 | -0.21(-0.32%) |
Sep 15, 2015 | 64.93 | 64.98 | 64.88 | 64.95 | 2,708,350 | -0.05(-0.08%) |
Sep 14, 2015 | 64.95 | 65.04 | 64.91 | 65.00 | 3,480,422 | +0.00(+0.00%) |
Sep 11, 2015 | 64.88 | 65.08 | 64.86 | 65.00 | 3,741,550 | -0.07(-0.11%) |
Sep 10, 2015 | 64.95 | 65.09 | 64.91 | 65.07 | 5,435,147 | +0.12(+0.19%) |
Sep 09, 2015 | 65.12 | 65.12 | 64.93 | 64.95 | 6,558,062 | -0.07(-0.11%) |
Sep 08, 2015 | 64.84 | 65.02 | 64.81 | 65.02 | 3,171,117 | +0.42(+0.65%) |
Sep 04, 2015 | 64.58 | 64.60 | 64.60 | 64.60 | 2,531,616 | -0.07(-0.11%) |
Sep 03, 2015 | 64.70 | 64.80 | 64.60 | 64.67 | 4,183,243 | -0.02(-0.03%) |
Sep 02, 2015 | 64.61 | 64.69 | 64.44 | 64.69 | 4,197,846 | +0.35(+0.55%) |