Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 60.76 | 60.87 | 59.72 | 60.01 | 9,578,586 | -0.93(-1.53%) |
Nov 27, 2015 | 61.21 | 61.38 | 60.48 | 60.94 | 4,990,954 | +0.09(+0.15%) |
Nov 25, 2015 | 60.37 | 60.85 | 60.85 | 60.85 | 15,406,351 | +0.73(+1.22%) |
Nov 24, 2015 | 59.71 | 60.33 | 59.55 | 60.11 | 5,854,261 | +0.02(+0.04%) |
Nov 23, 2015 | 60.25 | 60.33 | 59.78 | 60.09 | 7,863,457 | -0.09(-0.14%) |
Nov 20, 2015 | 59.91 | 60.24 | 59.19 | 60.18 | 21,012,894 | +3.12(+5.46%) |
Nov 19, 2015 | 57.28 | 57.61 | 56.89 | 57.06 | 9,388,946 | +0.00(+0.00%) |
Nov 18, 2015 | 55.82 | 57.17 | 55.64 | 57.06 | 11,652,646 | +1.45(+2.61%) |
Nov 17, 2015 | 55.82 | 56.07 | 54.63 | 55.61 | 11,662,475 | -0.40(-0.71%) |
Nov 16, 2015 | 55.25 | 56.02 | 55.05 | 56.01 | 10,067,657 | +0.73(+1.31%) |
Nov 13, 2015 | 56.74 | 56.81 | 54.96 | 55.28 | 18,043,854 | -1.87(-3.27%) |
Nov 12, 2015 | 57.61 | 58.07 | 56.89 | 57.15 | 10,344,376 | -0.65(-1.13%) |
Nov 11, 2015 | 59.10 | 59.24 | 57.74 | 57.80 | 9,454,052 | -1.17(-1.98%) |
Nov 10, 2015 | 59.01 | 59.29 | 58.76 | 58.97 | 5,827,714 | -0.22(-0.37%) |
Nov 09, 2015 | 59.54 | 59.62 | 58.64 | 59.19 | 6,811,831 | -0.59(-0.99%) |
Nov 06, 2015 | 59.70 | 60.31 | 59.59 | 59.78 | 5,331,959 | -0.04(-0.06%) |
Nov 05, 2015 | 59.51 | 60.08 | 59.18 | 59.82 | 5,586,205 | +0.68(+1.15%) |
Nov 04, 2015 | 59.60 | 59.82 | 58.92 | 59.14 | 5,720,411 | -0.47(-0.79%) |
Nov 03, 2015 | 59.54 | 59.74 | 59.28 | 59.61 | 6,052,811 | +0.10(+0.16%) |
Nov 02, 2015 | 59.76 | 59.88 | 58.73 | 59.51 | 6,743,795 | +0.07(+0.12%) |
Oct 30, 2015 | 59.68 | 59.71 | 59.01 | 59.44 | 7,969,714 | -0.04(-0.07%) |
Oct 29, 2015 | 59.28 | 59.64 | 58.96 | 59.48 | 5,465,712 | -0.08(-0.13%) |
Oct 28, 2015 | 59.75 | 59.90 | 58.94 | 59.56 | 7,815,715 | +0.21(+0.36%) |
Oct 27, 2015 | 59.43 | 59.54 | 58.82 | 59.35 | 6,778,045 | -0.25(-0.43%) |
Oct 26, 2015 | 59.10 | 59.98 | 59.10 | 59.60 | 7,585,790 | +0.39(+0.65%) |
Oct 23, 2015 | 60.37 | 60.43 | 58.48 | 59.21 | 11,592,497 | -0.85(-1.42%) |
Oct 22, 2015 | 60.28 | 60.54 | 59.24 | 60.07 | 10,244,542 | -0.03(-0.05%) |
Oct 21, 2015 | 60.18 | 60.43 | 59.80 | 60.09 | 6,068,327 | +0.05(+0.08%) |
Oct 20, 2015 | 60.36 | 60.50 | 59.87 | 60.05 | 10,034,514 | -0.38(-0.63%) |
Oct 19, 2015 | 59.75 | 60.57 | 59.48 | 60.43 | 13,873,459 | +1.24(+2.10%) |
Oct 16, 2015 | 58.75 | 59.24 | 58.46 | 59.19 | 10,274,151 | +0.76(+1.30%) |
Oct 15, 2015 | 57.71 | 58.60 | 57.59 | 58.42 | 11,864,579 | +1.34(+2.34%) |
Oct 14, 2015 | 57.15 | 57.44 | 56.88 | 57.09 | 7,174,080 | +0.01(+0.02%) |
Oct 13, 2015 | 57.16 | 57.40 | 56.97 | 57.07 | 7,004,394 | -0.28(-0.49%) |
Oct 12, 2015 | 56.80 | 57.66 | 56.71 | 57.35 | 6,005,710 | +0.68(+1.19%) |
Oct 09, 2015 | 56.51 | 56.86 | 56.29 | 56.68 | 7,649,743 | +0.01(+0.02%) |
Oct 08, 2015 | 55.76 | 56.81 | 55.65 | 56.66 | 8,401,569 | +1.27(+2.30%) |
Oct 07, 2015 | 56.07 | 56.46 | 54.89 | 55.39 | 11,267,710 | -0.49(-0.88%) |
Oct 06, 2015 | 56.37 | 56.61 | 55.61 | 55.88 | 8,448,652 | -0.49(-0.87%) |
Oct 05, 2015 | 57.09 | 57.38 | 56.29 | 56.37 | 10,632,831 | -0.43(-0.75%) |
Oct 02, 2015 | 55.39 | 56.80 | 55.15 | 56.80 | 10,045,769 | +0.63(+1.11%) |
Oct 01, 2015 | 55.87 | 56.22 | 55.02 | 56.17 | 9,910,434 | +0.39(+0.70%) |
Sep 30, 2015 | 54.77 | 55.85 | 54.77 | 55.78 | 10,401,996 | +1.50(+2.76%) |
Sep 29, 2015 | 55.34 | 55.39 | 54.01 | 54.29 | 15,887,360 | -1.12(-2.02%) |
Sep 28, 2015 | 56.48 | 56.60 | 54.82 | 55.41 | 18,130,166 | -1.30(-2.29%) |
Sep 25, 2015 | 55.85 | 57.14 | 55.66 | 56.71 | 40,745,800 | +4.63(+8.89%) |
Sep 24, 2015 | 51.85 | 52.24 | 51.49 | 52.07 | 15,729,317 | -0.29(-0.55%) |
Sep 23, 2015 | 52.61 | 52.89 | 52.26 | 52.36 | 9,969,454 | -0.24(-0.47%) |
Sep 22, 2015 | 52.28 | 52.70 | 51.89 | 52.61 | 8,325,535 | -0.27(-0.51%) |
Sep 21, 2015 | 52.47 | 53.12 | 52.06 | 52.88 | 9,640,341 | +0.69(+1.31%) |
Sep 18, 2015 | 51.78 | 52.45 | 51.61 | 52.19 | 20,517,184 | -0.10(-0.19%) |
Sep 17, 2015 | 52.28 | 52.98 | 51.97 | 52.29 | 8,886,418 | -0.14(-0.27%) |
Sep 16, 2015 | 51.87 | 52.58 | 51.64 | 52.43 | 8,932,026 | +0.79(+1.53%) |
Sep 15, 2015 | 50.76 | 51.75 | 50.26 | 51.64 | 8,485,921 | +0.88(+1.74%) |
Sep 14, 2015 | 50.59 | 50.84 | 50.42 | 50.76 | 7,531,393 | +0.03(+0.06%) |
Sep 11, 2015 | 50.01 | 50.74 | 49.90 | 50.73 | 6,160,724 | +0.65(+1.30%) |
Sep 10, 2015 | 49.75 | 50.37 | 49.42 | 50.07 | 8,115,284 | +0.24(+0.47%) |
Sep 09, 2015 | 51.13 | 51.26 | 49.72 | 49.84 | 6,998,197 | -0.86(-1.69%) |
Sep 08, 2015 | 50.56 | 50.75 | 50.00 | 50.69 | 6,074,339 | +0.93(+1.88%) |
Sep 04, 2015 | 49.55 | 49.76 | 49.76 | 49.76 | 15,708,790 | -0.53(-1.05%) |
Sep 03, 2015 | 50.46 | 50.85 | 50.09 | 50.29 | 6,684,813 | +0.20(+0.39%) |
Sep 02, 2015 | 49.84 | 50.13 | 49.41 | 50.09 | 9,432,239 | +0.94(+1.91%) |