Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.50 | 57.64 | 56.72 | 56.87 | 10,622,697 | -0.42(-0.74%) |
Nov 27, 2015 | 56.78 | 57.47 | 56.77 | 57.30 | 1,882,662 | +0.49(+0.87%) |
Nov 25, 2015 | 56.60 | 56.80 | 56.80 | 56.80 | 2,735,589 | +0.23(+0.41%) |
Nov 24, 2015 | 56.56 | 56.69 | 56.11 | 56.57 | 4,884,260 | -0.30(-0.53%) |
Nov 23, 2015 | 56.78 | 57.09 | 56.67 | 56.87 | 3,306,327 | +0.12(+0.21%) |
Nov 20, 2015 | 56.40 | 56.82 | 56.24 | 56.75 | 5,534,284 | +0.70(+1.25%) |
Nov 19, 2015 | 55.95 | 56.33 | 55.80 | 56.05 | 5,064,512 | +0.17(+0.31%) |
Nov 18, 2015 | 55.45 | 55.91 | 55.10 | 55.88 | 4,786,964 | +0.49(+0.88%) |
Nov 17, 2015 | 55.24 | 55.86 | 55.18 | 55.39 | 5,368,241 | +0.00(+0.00%) |
Nov 16, 2015 | 54.64 | 55.39 | 54.53 | 55.39 | 4,352,346 | +0.63(+1.15%) |
Nov 13, 2015 | 55.42 | 55.70 | 54.72 | 54.76 | 5,932,740 | -0.63(-1.14%) |
Nov 12, 2015 | 55.62 | 55.88 | 55.29 | 55.39 | 4,484,019 | -0.38(-0.68%) |
Nov 11, 2015 | 55.71 | 56.01 | 55.56 | 55.77 | 3,110,517 | +0.06(+0.12%) |
Nov 10, 2015 | 55.07 | 55.83 | 55.05 | 55.71 | 6,545,149 | +0.63(+1.14%) |
Nov 09, 2015 | 55.68 | 55.79 | 54.71 | 55.07 | 8,262,393 | -0.96(-1.71%) |
Nov 06, 2015 | 56.90 | 57.14 | 55.68 | 56.03 | 9,869,456 | -1.80(-3.11%) |
Nov 05, 2015 | 57.62 | 57.90 | 57.30 | 57.83 | 3,914,342 | +0.23(+0.40%) |
Nov 04, 2015 | 57.90 | 58.00 | 57.43 | 57.60 | 4,418,192 | -0.26(-0.45%) |
Nov 03, 2015 | 58.32 | 58.38 | 57.63 | 57.86 | 7,377,891 | -0.59(-1.00%) |
Nov 02, 2015 | 57.36 | 58.46 | 57.15 | 58.45 | 9,589,493 | +1.22(+2.13%) |
Oct 30, 2015 | 57.77 | 57.89 | 57.18 | 57.23 | 9,851,171 | -0.53(-0.92%) |
Oct 29, 2015 | 57.67 | 57.84 | 57.37 | 57.76 | 4,582,962 | -0.08(-0.14%) |
Oct 28, 2015 | 57.79 | 58.21 | 56.77 | 57.84 | 6,388,546 | +0.05(+0.09%) |
Oct 27, 2015 | 57.80 | 57.94 | 57.50 | 57.79 | 9,960,327 | -0.02(-0.04%) |
Oct 26, 2015 | 57.85 | 57.98 | 57.34 | 57.81 | 4,578,597 | -0.01(-0.02%) |
Oct 23, 2015 | 58.41 | 58.51 | 57.47 | 57.83 | 4,775,919 | -0.57(-0.97%) |
Oct 22, 2015 | 58.00 | 58.58 | 57.89 | 58.39 | 4,891,498 | +0.51(+0.88%) |
Oct 21, 2015 | 58.21 | 58.38 | 57.84 | 57.88 | 4,830,517 | -0.21(-0.37%) |
Oct 20, 2015 | 58.01 | 58.26 | 57.86 | 58.10 | 3,882,789 | -0.02(-0.04%) |
Oct 19, 2015 | 57.30 | 58.12 | 57.22 | 58.12 | 4,391,643 | +0.80(+1.40%) |
Oct 16, 2015 | 56.92 | 57.42 | 56.90 | 57.32 | 4,013,224 | +0.43(+0.76%) |
Oct 15, 2015 | 56.18 | 56.89 | 56.13 | 56.89 | 3,536,773 | +0.77(+1.37%) |
Oct 14, 2015 | 56.66 | 56.72 | 56.00 | 56.12 | 4,675,216 | -0.42(-0.75%) |
Oct 13, 2015 | 56.81 | 57.02 | 56.38 | 56.54 | 3,298,206 | -0.44(-0.78%) |
Oct 12, 2015 | 56.71 | 57.20 | 56.59 | 56.99 | 4,490,033 | +0.40(+0.71%) |
Oct 09, 2015 | 56.67 | 56.72 | 56.31 | 56.59 | 4,331,058 | -0.09(-0.16%) |
Oct 08, 2015 | 56.16 | 56.73 | 55.97 | 56.68 | 5,518,360 | +0.47(+0.84%) |
Oct 07, 2015 | 55.79 | 56.21 | 55.60 | 56.21 | 5,879,455 | +0.64(+1.15%) |
Oct 06, 2015 | 55.73 | 56.03 | 55.41 | 55.57 | 4,984,399 | -0.13(-0.23%) |
Oct 05, 2015 | 55.00 | 55.79 | 54.99 | 55.70 | 7,226,003 | +0.92(+1.69%) |
Oct 02, 2015 | 54.52 | 54.79 | 53.76 | 54.77 | 6,423,975 | +0.39(+0.72%) |
Oct 01, 2015 | 54.20 | 54.47 | 53.81 | 54.38 | 5,730,553 | +0.27(+0.49%) |
Sep 30, 2015 | 54.05 | 54.22 | 53.66 | 54.11 | 8,706,353 | +0.45(+0.84%) |
Sep 29, 2015 | 53.42 | 53.89 | 53.05 | 53.66 | 5,283,406 | +0.57(+1.07%) |
Sep 28, 2015 | 53.81 | 53.84 | 52.70 | 53.10 | 5,715,678 | -0.84(-1.55%) |
Sep 25, 2015 | 53.96 | 54.39 | 53.62 | 53.94 | 4,648,463 | +0.21(+0.40%) |
Sep 24, 2015 | 54.15 | 54.38 | 53.39 | 53.72 | 5,175,557 | -0.51(-0.94%) |
Sep 23, 2015 | 54.09 | 54.50 | 53.79 | 54.23 | 5,177,024 | +0.34(+0.63%) |
Sep 22, 2015 | 54.20 | 54.49 | 53.77 | 53.89 | 4,178,204 | -0.69(-1.26%) |
Sep 21, 2015 | 54.15 | 54.86 | 54.12 | 54.58 | 4,478,213 | +0.46(+0.85%) |
Sep 18, 2015 | 53.83 | 54.76 | 53.58 | 54.12 | 8,175,532 | -0.09(-0.17%) |
Sep 17, 2015 | 53.66 | 55.14 | 53.39 | 54.21 | 8,935,457 | +0.61(+1.14%) |
Sep 16, 2015 | 53.00 | 53.73 | 52.98 | 53.60 | 4,678,715 | +0.57(+1.07%) |
Sep 15, 2015 | 52.54 | 53.15 | 52.18 | 53.03 | 3,859,165 | +0.52(+0.99%) |
Sep 14, 2015 | 52.56 | 52.66 | 52.36 | 52.52 | 4,286,701 | +0.03(+0.05%) |
Sep 11, 2015 | 51.49 | 52.50 | 51.42 | 52.49 | 5,487,897 | +0.99(+1.91%) |
Sep 10, 2015 | 51.30 | 52.04 | 51.25 | 51.50 | 6,498,894 | +0.11(+0.22%) |
Sep 09, 2015 | 52.39 | 52.59 | 51.31 | 51.39 | 4,706,343 | -0.60(-1.15%) |
Sep 08, 2015 | 51.66 | 52.13 | 51.50 | 51.98 | 4,235,910 | +0.77(+1.51%) |
Sep 04, 2015 | 51.86 | 51.21 | 51.21 | 51.21 | 6,010,162 | -0.97(-1.86%) |
Sep 03, 2015 | 52.22 | 52.56 | 52.06 | 52.18 | 5,234,314 | +0.14(+0.27%) |
Sep 02, 2015 | 51.84 | 52.22 | 51.58 | 52.04 | 7,075,477 | +0.53(+1.03%) |