Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 59.98 | 60.40 | 58.69 | 59.50 | 1,440,512 | -0.34(-0.57%) |
Nov 27, 2015 | 58.93 | 59.98 | 58.76 | 59.84 | 681,677 | +0.70(+1.18%) |
Nov 25, 2015 | 59.10 | 59.14 | 59.14 | 59.14 | 1,111,000 | -0.36(-0.61%) |
Nov 24, 2015 | 57.97 | 59.84 | 57.77 | 59.50 | 1,767,724 | +1.01(+1.73%) |
Nov 23, 2015 | 60.30 | 60.50 | 58.33 | 58.49 | 3,667,028 | -2.05(-3.39%) |
Nov 20, 2015 | 64.88 | 66.90 | 60.15 | 60.54 | 7,407,778 | -2.22(-3.54%) |
Nov 19, 2015 | 62.36 | 63.29 | 61.54 | 62.76 | 2,961,747 | +0.84(+1.36%) |
Nov 18, 2015 | 61.26 | 62.09 | 60.80 | 61.92 | 1,742,785 | +0.70(+1.14%) |
Nov 17, 2015 | 60.45 | 61.90 | 60.12 | 61.22 | 1,971,108 | +1.19(+1.98%) |
Nov 16, 2015 | 59.17 | 60.41 | 58.66 | 60.03 | 1,714,314 | +1.03(+1.75%) |
Nov 13, 2015 | 58.63 | 59.60 | 57.45 | 59.00 | 1,706,603 | +0.22(+0.37%) |
Nov 12, 2015 | 56.88 | 61.38 | 56.88 | 58.78 | 1,870,641 | +1.61(+2.82%) |
Nov 11, 2015 | 58.04 | 58.32 | 56.24 | 57.17 | 900,911 | -0.50(-0.87%) |
Nov 10, 2015 | 58.59 | 58.93 | 56.59 | 57.67 | 1,274,580 | -1.40(-2.37%) |
Nov 09, 2015 | 60.17 | 60.44 | 58.17 | 59.07 | 1,028,131 | -1.10(-1.83%) |
Nov 06, 2015 | 57.70 | 61.09 | 57.31 | 60.17 | 2,678,047 | +4.82(+8.71%) |
Nov 05, 2015 | 57.20 | 57.50 | 55.27 | 55.35 | 1,833,618 | -2.12(-3.69%) |
Nov 04, 2015 | 57.17 | 58.55 | 57.09 | 57.47 | 1,667,788 | +0.33(+0.58%) |
Nov 03, 2015 | 56.57 | 57.67 | 56.44 | 57.14 | 1,214,730 | +0.33(+0.58%) |
Nov 02, 2015 | 56.42 | 57.43 | 56.00 | 56.81 | 1,158,017 | +0.65(+1.16%) |
Oct 30, 2015 | 56.79 | 56.81 | 55.38 | 56.16 | 1,097,019 | +0.18(+0.32%) |
Oct 29, 2015 | 57.07 | 58.34 | 55.87 | 55.98 | 1,193,216 | -1.26(-2.20%) |
Oct 28, 2015 | 54.98 | 57.63 | 54.08 | 57.24 | 1,678,953 | +2.60(+4.76%) |
Oct 27, 2015 | 54.99 | 55.03 | 53.75 | 54.64 | 1,676,910 | -0.40(-0.73%) |
Oct 26, 2015 | 56.49 | 56.53 | 54.65 | 55.04 | 4,727,205 | -1.21(-2.15%) |
Oct 23, 2015 | 57.06 | 57.26 | 55.11 | 56.25 | 1,818,679 | -0.81(-1.42%) |
Oct 22, 2015 | 55.18 | 57.82 | 54.88 | 57.06 | 1,615,872 | +2.10(+3.82%) |
Oct 21, 2015 | 57.84 | 58.05 | 54.86 | 54.96 | 1,647,294 | -2.80(-4.85%) |
Oct 20, 2015 | 58.87 | 59.62 | 57.28 | 57.76 | 1,038,668 | -1.03(-1.75%) |
Oct 19, 2015 | 57.62 | 60.00 | 57.55 | 58.79 | 1,429,035 | +1.11(+1.92%) |
Oct 16, 2015 | 56.32 | 57.77 | 55.82 | 57.68 | 1,206,240 | +1.47(+2.62%) |
Oct 15, 2015 | 55.14 | 56.69 | 54.66 | 56.21 | 1,652,798 | +1.25(+2.27%) |
Oct 14, 2015 | 55.80 | 56.92 | 54.85 | 54.96 | 1,189,949 | -0.99(-1.77%) |
Oct 13, 2015 | 56.99 | 58.02 | 55.81 | 55.95 | 848,571 | -1.30(-2.27%) |
Oct 12, 2015 | 57.87 | 58.05 | 56.78 | 57.25 | 1,077,665 | -0.96(-1.65%) |
Oct 09, 2015 | 56.80 | 58.30 | 56.05 | 58.21 | 1,247,484 | +1.84(+3.26%) |
Oct 08, 2015 | 57.36 | 57.36 | 54.82 | 56.37 | 1,516,667 | -1.07(-1.86%) |
Oct 07, 2015 | 55.42 | 57.48 | 54.33 | 57.44 | 1,817,367 | +2.15(+3.89%) |
Oct 06, 2015 | 55.48 | 56.99 | 54.66 | 55.29 | 1,858,148 | -0.01(-0.02%) |
Oct 05, 2015 | 56.36 | 56.36 | 53.80 | 55.30 | 3,281,194 | -1.06(-1.88%) |
Oct 02, 2015 | 55.01 | 56.59 | 54.24 | 56.36 | 1,900,205 | +0.44(+0.79%) |
Oct 01, 2015 | 55.33 | 55.99 | 54.10 | 55.92 | 1,465,832 | +0.57(+1.03%) |
Sep 30, 2015 | 54.73 | 56.20 | 54.37 | 55.35 | 2,062,587 | +0.91(+1.67%) |
Sep 29, 2015 | 53.87 | 54.62 | 51.71 | 54.44 | 2,178,604 | +0.42(+0.78%) |
Sep 28, 2015 | 56.78 | 57.00 | 53.64 | 54.02 | 2,075,299 | -3.19(-5.58%) |
Sep 25, 2015 | 58.61 | 59.86 | 56.80 | 57.21 | 1,582,077 | -0.65(-1.12%) |
Sep 24, 2015 | 58.25 | 58.41 | 56.35 | 57.86 | 2,100,769 | -0.75(-1.28%) |
Sep 23, 2015 | 57.34 | 59.09 | 57.12 | 58.61 | 1,752,179 | +0.98(+1.70%) |
Sep 22, 2015 | 58.78 | 58.92 | 56.28 | 57.63 | 1,539,853 | -1.88(-3.16%) |
Sep 21, 2015 | 58.84 | 61.14 | 58.77 | 59.51 | 1,262,117 | +0.97(+1.66%) |
Sep 18, 2015 | 57.22 | 59.88 | 57.22 | 58.54 | 2,046,920 | -0.11(-0.19%) |
Sep 17, 2015 | 59.24 | 59.50 | 58.20 | 58.65 | 1,385,197 | -0.56(-0.95%) |
Sep 16, 2015 | 59.32 | 59.62 | 58.55 | 59.21 | 1,023,915 | -0.22(-0.37%) |
Sep 15, 2015 | 59.28 | 59.71 | 58.40 | 59.43 | 1,306,123 | +0.08(+0.13%) |
Sep 14, 2015 | 59.57 | 59.69 | 58.51 | 59.35 | 926,802 | -0.30(-0.50%) |
Sep 11, 2015 | 59.48 | 59.98 | 58.50 | 59.65 | 1,478,427 | -0.41(-0.68%) |
Sep 10, 2015 | 58.99 | 60.71 | 58.32 | 60.06 | 1,044,902 | +0.88(+1.49%) |
Sep 09, 2015 | 61.48 | 61.87 | 59.01 | 59.18 | 1,598,597 | -1.77(-2.90%) |
Sep 08, 2015 | 59.57 | 61.08 | 58.87 | 60.95 | 1,277,851 | +2.68(+4.60%) |
Sep 04, 2015 | 58.84 | 58.27 | 58.27 | 58.27 | 1,252,700 | -1.65(-2.75%) |
Sep 03, 2015 | 59.50 | 61.61 | 59.50 | 59.92 | 2,313,820 | +0.82(+1.39%) |
Sep 02, 2015 | 60.30 | 60.60 | 55.47 | 59.10 | 2,512,239 | -0.49(-0.82%) |