Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 58.99 | 59.01 | 58.36 | 58.63 | 4,080,014 | -0.14(-0.23%) |
Nov 27, 2015 | 58.69 | 59.41 | 58.57 | 58.77 | 1,556,665 | +0.24(+0.40%) |
Nov 25, 2015 | 58.62 | 58.53 | 58.53 | 58.53 | 2,089,489 | -0.10(-0.17%) |
Nov 24, 2015 | 58.02 | 58.82 | 57.83 | 58.63 | 3,966,682 | +0.31(+0.53%) |
Nov 23, 2015 | 59.01 | 59.10 | 58.05 | 58.33 | 3,618,456 | -0.81(-1.37%) |
Nov 20, 2015 | 59.73 | 59.84 | 59.05 | 59.13 | 3,487,122 | -0.10(-0.17%) |
Nov 19, 2015 | 59.31 | 59.54 | 58.93 | 59.23 | 3,413,852 | -0.02(-0.03%) |
Nov 18, 2015 | 58.54 | 59.34 | 57.99 | 59.25 | 3,097,631 | +1.04(+1.79%) |
Nov 17, 2015 | 59.31 | 59.80 | 57.44 | 58.21 | 6,504,935 | -1.59(-2.66%) |
Nov 16, 2015 | 59.91 | 60.18 | 59.33 | 59.80 | 3,454,779 | -0.04(-0.06%) |
Nov 13, 2015 | 60.56 | 60.99 | 59.75 | 59.83 | 3,031,851 | -1.10(-1.80%) |
Nov 12, 2015 | 61.30 | 61.78 | 60.77 | 60.93 | 2,725,385 | -0.71(-1.15%) |
Nov 11, 2015 | 62.08 | 62.63 | 61.46 | 61.64 | 3,097,153 | -0.18(-0.29%) |
Nov 10, 2015 | 61.62 | 61.90 | 61.20 | 61.82 | 2,649,410 | +0.11(+0.18%) |
Nov 09, 2015 | 62.45 | 62.45 | 61.26 | 61.71 | 3,215,252 | -0.98(-1.56%) |
Nov 06, 2015 | 60.67 | 62.86 | 60.67 | 62.69 | 4,867,525 | +1.71(+2.80%) |
Nov 05, 2015 | 61.28 | 61.43 | 60.43 | 60.99 | 3,496,844 | +0.32(+0.52%) |
Nov 04, 2015 | 61.04 | 61.12 | 59.32 | 60.67 | 7,033,433 | -1.20(-1.94%) |
Nov 03, 2015 | 61.88 | 62.57 | 61.79 | 61.87 | 4,124,220 | -0.26(-0.42%) |
Nov 02, 2015 | 62.23 | 62.34 | 61.88 | 62.13 | 4,047,086 | +0.29(+0.47%) |
Oct 30, 2015 | 62.56 | 62.72 | 61.82 | 61.84 | 3,557,655 | -0.70(-1.12%) |
Oct 29, 2015 | 63.02 | 63.12 | 62.37 | 62.54 | 2,151,042 | -0.79(-1.25%) |
Oct 28, 2015 | 62.15 | 63.37 | 61.92 | 63.33 | 3,461,976 | +1.36(+2.19%) |
Oct 27, 2015 | 61.77 | 62.04 | 61.54 | 61.98 | 3,310,772 | -0.17(-0.28%) |
Oct 26, 2015 | 62.59 | 62.76 | 61.94 | 62.15 | 2,891,456 | -0.34(-0.55%) |
Oct 23, 2015 | 62.51 | 62.94 | 61.92 | 62.49 | 4,348,770 | +0.36(+0.58%) |
Oct 22, 2015 | 59.84 | 62.18 | 59.59 | 62.13 | 6,422,739 | +3.14(+5.33%) |
Oct 21, 2015 | 59.48 | 60.09 | 58.90 | 58.99 | 2,915,137 | -0.21(-0.35%) |
Oct 20, 2015 | 58.72 | 59.31 | 58.71 | 59.20 | 2,518,968 | +0.14(+0.23%) |
Oct 19, 2015 | 58.86 | 59.07 | 58.44 | 59.06 | 3,695,641 | +0.14(+0.23%) |
Oct 16, 2015 | 59.38 | 59.53 | 58.65 | 58.92 | 3,910,296 | +0.00(+0.00%) |
Oct 15, 2015 | 59.19 | 59.26 | 58.49 | 58.92 | 3,700,879 | +0.14(+0.23%) |
Oct 14, 2015 | 59.02 | 59.27 | 58.61 | 58.79 | 3,128,656 | -0.08(-0.14%) |
Oct 13, 2015 | 59.70 | 59.81 | 58.65 | 58.87 | 4,176,936 | -1.23(-2.04%) |
Oct 12, 2015 | 60.76 | 61.70 | 59.72 | 60.10 | 3,173,459 | -0.68(-1.12%) |
Oct 09, 2015 | 60.47 | 60.81 | 60.25 | 60.78 | 3,642,062 | +0.53(+0.87%) |
Oct 08, 2015 | 59.48 | 60.49 | 59.45 | 60.25 | 2,294,770 | +0.34(+0.56%) |
Oct 07, 2015 | 59.42 | 59.91 | 58.83 | 59.91 | 3,457,870 | +0.92(+1.55%) |
Oct 06, 2015 | 58.84 | 59.21 | 58.58 | 59.00 | 2,545,111 | -0.12(-0.20%) |
Oct 05, 2015 | 58.03 | 59.25 | 57.74 | 59.12 | 3,259,541 | +1.67(+2.91%) |
Oct 02, 2015 | 56.38 | 57.45 | 55.63 | 57.44 | 3,339,614 | +0.00(+0.00%) |
Oct 01, 2015 | 57.15 | 57.71 | 56.50 | 57.44 | 3,758,747 | +0.60(+1.05%) |
Sep 30, 2015 | 55.85 | 56.93 | 55.47 | 56.85 | 4,442,679 | +1.84(+3.35%) |
Sep 29, 2015 | 54.68 | 55.14 | 54.42 | 55.00 | 3,125,762 | +0.49(+0.90%) |
Sep 28, 2015 | 55.52 | 55.83 | 54.39 | 54.51 | 3,294,097 | -1.13(-2.04%) |
Sep 25, 2015 | 56.23 | 56.36 | 55.24 | 55.65 | 2,819,151 | +0.15(+0.28%) |
Sep 24, 2015 | 55.95 | 56.16 | 54.98 | 55.49 | 5,535,366 | -1.03(-1.82%) |
Sep 23, 2015 | 56.18 | 56.76 | 55.94 | 56.52 | 2,533,773 | +0.35(+0.63%) |
Sep 22, 2015 | 56.38 | 56.68 | 55.67 | 56.16 | 2,443,385 | -0.87(-1.53%) |
Sep 21, 2015 | 56.43 | 57.29 | 56.29 | 57.04 | 3,296,673 | +0.90(+1.60%) |
Sep 18, 2015 | 56.38 | 56.85 | 55.85 | 56.14 | 4,858,977 | -0.96(-1.69%) |
Sep 17, 2015 | 57.63 | 57.91 | 56.97 | 57.10 | 3,105,032 | -0.66(-1.15%) |
Sep 16, 2015 | 57.13 | 58.11 | 56.95 | 57.76 | 3,074,222 | +0.77(+1.35%) |
Sep 15, 2015 | 56.70 | 57.05 | 56.33 | 56.99 | 5,207,636 | +0.63(+1.11%) |
Sep 14, 2015 | 57.08 | 57.31 | 56.25 | 56.36 | 2,637,567 | -0.64(-1.13%) |
Sep 11, 2015 | 56.53 | 57.17 | 56.25 | 57.01 | 2,607,542 | +0.15(+0.26%) |
Sep 10, 2015 | 56.11 | 57.40 | 56.01 | 56.86 | 3,122,335 | +0.45(+0.80%) |
Sep 09, 2015 | 57.88 | 57.99 | 56.24 | 56.41 | 2,973,099 | -0.94(-1.65%) |
Sep 08, 2015 | 57.21 | 57.64 | 56.72 | 57.35 | 4,212,969 | +1.29(+2.30%) |
Sep 04, 2015 | 56.07 | 56.06 | 56.06 | 56.06 | 3,843,378 | -1.01(-1.77%) |
Sep 03, 2015 | 57.05 | 57.56 | 56.78 | 57.07 | 3,276,495 | +0.29(+0.51%) |
Sep 02, 2015 | 56.42 | 56.79 | 55.03 | 56.78 | 4,074,911 | +1.19(+2.14%) |