Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 58.28 | 58.49 | 57.63 | 57.87 | 2,078,478 | -0.37(-0.64%) |
Nov 27, 2015 | 58.17 | 58.65 | 57.93 | 58.24 | 734,783 | +0.19(+0.34%) |
Nov 25, 2015 | 57.97 | 58.04 | 58.04 | 58.04 | 770,488 | +0.24(+0.41%) |
Nov 24, 2015 | 57.61 | 57.98 | 57.40 | 57.81 | 835,281 | -0.28(-0.48%) |
Nov 23, 2015 | 57.51 | 58.36 | 57.37 | 58.09 | 838,765 | +0.53(+0.93%) |
Nov 20, 2015 | 57.55 | 58.01 | 57.35 | 57.55 | 1,174,031 | +0.08(+0.15%) |
Nov 19, 2015 | 58.39 | 58.49 | 57.27 | 57.47 | 1,330,558 | -1.05(-1.79%) |
Nov 18, 2015 | 58.03 | 58.75 | 57.84 | 58.52 | 1,006,901 | +0.89(+1.54%) |
Nov 17, 2015 | 57.02 | 58.03 | 56.73 | 57.63 | 760,109 | +0.45(+0.79%) |
Nov 16, 2015 | 56.80 | 57.53 | 56.73 | 57.18 | 1,113,904 | +0.26(+0.46%) |
Nov 13, 2015 | 56.23 | 57.32 | 55.86 | 56.92 | 1,456,932 | +0.70(+1.25%) |
Nov 12, 2015 | 56.44 | 56.65 | 55.93 | 56.22 | 996,418 | -0.70(-1.24%) |
Nov 11, 2015 | 58.14 | 58.32 | 56.86 | 56.92 | 727,587 | -1.04(-1.80%) |
Nov 10, 2015 | 57.38 | 58.00 | 57.06 | 57.96 | 1,192,744 | +0.58(+1.02%) |
Nov 09, 2015 | 57.57 | 57.66 | 56.89 | 57.38 | 1,337,977 | -0.39(-0.67%) |
Nov 06, 2015 | 57.87 | 58.19 | 57.60 | 57.77 | 1,291,107 | -0.38(-0.66%) |
Nov 05, 2015 | 58.54 | 58.65 | 57.99 | 58.15 | 1,403,588 | -0.40(-0.68%) |
Nov 04, 2015 | 58.54 | 58.86 | 58.07 | 58.54 | 1,153,078 | +0.09(+0.16%) |
Nov 03, 2015 | 58.37 | 58.79 | 57.99 | 58.45 | 1,049,985 | -0.21(-0.36%) |
Nov 02, 2015 | 57.72 | 58.94 | 57.55 | 58.66 | 1,530,253 | +1.11(+1.93%) |
Oct 30, 2015 | 56.80 | 57.77 | 56.62 | 57.55 | 2,212,350 | +0.96(+1.69%) |
Oct 29, 2015 | 56.14 | 56.94 | 55.91 | 56.60 | 1,517,333 | +0.45(+0.80%) |
Oct 28, 2015 | 55.20 | 56.23 | 54.40 | 56.15 | 1,500,372 | +1.19(+2.16%) |
Oct 27, 2015 | 54.44 | 55.12 | 54.44 | 54.96 | 1,777,354 | +0.37(+0.68%) |
Oct 26, 2015 | 54.68 | 55.21 | 54.39 | 54.59 | 2,182,728 | -0.33(-0.60%) |
Oct 23, 2015 | 53.00 | 55.43 | 52.80 | 54.92 | 3,620,555 | +2.16(+4.09%) |
Oct 22, 2015 | 55.05 | 56.45 | 51.67 | 52.76 | 3,526,867 | -2.33(-4.23%) |
Oct 21, 2015 | 55.62 | 55.88 | 54.45 | 55.09 | 1,506,100 | -0.24(-0.43%) |
Oct 20, 2015 | 55.70 | 56.30 | 55.22 | 55.33 | 954,425 | -0.29(-0.52%) |
Oct 19, 2015 | 55.23 | 56.08 | 55.06 | 55.61 | 1,230,271 | +0.25(+0.46%) |
Oct 16, 2015 | 54.72 | 55.72 | 54.50 | 55.36 | 1,736,279 | +1.09(+2.01%) |
Oct 15, 2015 | 52.55 | 54.33 | 52.55 | 54.27 | 1,757,396 | +1.84(+3.51%) |
Oct 14, 2015 | 53.35 | 53.54 | 52.35 | 52.43 | 1,307,014 | -0.93(-1.75%) |
Oct 13, 2015 | 53.55 | 53.86 | 53.12 | 53.36 | 1,164,340 | -0.30(-0.57%) |
Oct 12, 2015 | 53.58 | 53.78 | 53.11 | 53.67 | 826,848 | +0.08(+0.16%) |
Oct 09, 2015 | 53.43 | 54.06 | 53.25 | 53.58 | 1,288,072 | +0.22(+0.41%) |
Oct 08, 2015 | 53.04 | 53.50 | 52.58 | 53.36 | 1,659,887 | +0.27(+0.51%) |
Oct 07, 2015 | 52.34 | 53.14 | 52.14 | 53.09 | 1,805,434 | +0.93(+1.79%) |
Oct 06, 2015 | 53.75 | 53.81 | 52.01 | 52.16 | 1,406,295 | -1.76(-3.27%) |
Oct 05, 2015 | 53.61 | 54.13 | 53.25 | 53.92 | 1,933,107 | +0.72(+1.35%) |
Oct 02, 2015 | 51.23 | 53.23 | 50.95 | 53.20 | 1,444,286 | +1.36(+2.63%) |
Oct 01, 2015 | 51.77 | 52.23 | 51.09 | 51.84 | 1,718,810 | +0.09(+0.18%) |
Sep 30, 2015 | 51.58 | 51.96 | 51.10 | 51.74 | 1,527,503 | +0.65(+1.27%) |
Sep 29, 2015 | 50.92 | 52.22 | 50.70 | 51.10 | 1,463,316 | +0.16(+0.31%) |
Sep 28, 2015 | 53.69 | 54.00 | 50.57 | 50.94 | 1,903,053 | -3.28(-6.05%) |
Sep 25, 2015 | 55.46 | 55.62 | 53.86 | 54.22 | 1,253,340 | -0.93(-1.69%) |
Sep 24, 2015 | 55.08 | 55.38 | 54.40 | 55.15 | 924,560 | -0.45(-0.82%) |
Sep 23, 2015 | 55.80 | 56.11 | 55.41 | 55.61 | 586,333 | -0.04(-0.08%) |
Sep 22, 2015 | 55.99 | 56.08 | 55.29 | 55.65 | 864,259 | -1.00(-1.77%) |
Sep 21, 2015 | 56.86 | 57.22 | 56.27 | 56.65 | 730,505 | +0.34(+0.60%) |
Sep 18, 2015 | 56.77 | 57.10 | 56.17 | 56.31 | 1,084,423 | -1.06(-1.85%) |
Sep 17, 2015 | 57.23 | 58.07 | 57.11 | 57.38 | 687,597 | +0.20(+0.35%) |
Sep 16, 2015 | 56.40 | 57.29 | 56.19 | 57.17 | 1,322,656 | +1.03(+1.83%) |
Sep 15, 2015 | 55.81 | 56.41 | 55.43 | 56.15 | 1,090,870 | +0.52(+0.94%) |
Sep 14, 2015 | 55.39 | 55.72 | 55.17 | 55.62 | 963,377 | +0.39(+0.70%) |
Sep 11, 2015 | 54.85 | 55.25 | 54.47 | 55.24 | 1,584,986 | +0.13(+0.24%) |
Sep 10, 2015 | 55.09 | 55.57 | 54.93 | 55.10 | 986,349 | -0.12(-0.21%) |
Sep 09, 2015 | 56.33 | 56.40 | 55.12 | 55.22 | 1,306,126 | -0.59(-1.06%) |
Sep 08, 2015 | 55.72 | 56.15 | 55.25 | 55.81 | 1,562,624 | +0.95(+1.73%) |
Sep 04, 2015 | 55.51 | 54.86 | 54.86 | 54.86 | 1,359,161 | -1.48(-2.63%) |
Sep 03, 2015 | 56.49 | 57.53 | 56.20 | 56.34 | 1,213,880 | +0.31(+0.56%) |
Sep 02, 2015 | 55.96 | 56.35 | 55.25 | 56.03 | 982,764 | +0.72(+1.31%) |