Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 54.91 | 56.00 | 54.90 | 55.95 | 1,690,244 | +1.07(+1.95%) |
Nov 27, 2015 | 54.51 | 55.21 | 54.30 | 54.88 | 385,393 | +0.25(+0.47%) |
Nov 25, 2015 | 55.47 | 54.62 | 54.62 | 54.62 | 1,265,344 | -0.95(-1.72%) |
Nov 24, 2015 | 54.82 | 55.73 | 54.48 | 55.58 | 1,187,432 | +0.61(+1.11%) |
Nov 23, 2015 | 54.78 | 55.32 | 54.67 | 54.97 | 995,183 | +0.12(+0.22%) |
Nov 20, 2015 | 54.74 | 55.14 | 54.51 | 54.84 | 1,251,626 | +0.25(+0.45%) |
Nov 19, 2015 | 55.06 | 55.54 | 54.31 | 54.60 | 1,282,414 | -0.55(-1.01%) |
Nov 18, 2015 | 53.79 | 55.21 | 53.67 | 55.15 | 1,680,225 | +1.56(+2.90%) |
Nov 17, 2015 | 53.53 | 54.34 | 53.15 | 53.60 | 1,910,256 | -0.01(-0.01%) |
Nov 16, 2015 | 52.83 | 53.66 | 52.67 | 53.60 | 1,311,562 | +0.78(+1.47%) |
Nov 13, 2015 | 52.05 | 53.09 | 51.59 | 52.83 | 2,074,921 | +0.91(+1.75%) |
Nov 12, 2015 | 51.39 | 52.25 | 50.83 | 51.92 | 1,933,927 | +0.01(+0.01%) |
Nov 11, 2015 | 52.86 | 53.10 | 51.47 | 51.91 | 2,328,831 | -0.93(-1.76%) |
Nov 10, 2015 | 53.22 | 53.57 | 52.22 | 52.84 | 1,994,177 | -0.49(-0.92%) |
Nov 09, 2015 | 54.64 | 54.76 | 53.11 | 53.33 | 1,575,094 | -1.42(-2.59%) |
Nov 06, 2015 | 54.06 | 54.91 | 53.90 | 54.75 | 1,042,734 | +0.34(+0.62%) |
Nov 05, 2015 | 54.75 | 54.98 | 53.90 | 54.41 | 1,717,734 | -0.49(-0.88%) |
Nov 04, 2015 | 56.15 | 56.42 | 54.84 | 54.90 | 1,749,414 | -1.08(-1.93%) |
Nov 03, 2015 | 55.46 | 56.43 | 55.23 | 55.98 | 1,778,992 | +0.38(+0.68%) |
Nov 02, 2015 | 55.59 | 56.04 | 55.04 | 55.60 | 1,561,004 | +0.02(+0.04%) |
Oct 30, 2015 | 56.05 | 56.11 | 54.69 | 55.58 | 2,427,844 | -1.19(-2.09%) |
Oct 29, 2015 | 56.32 | 56.85 | 55.91 | 56.76 | 1,911,435 | +0.02(+0.04%) |
Oct 28, 2015 | 55.55 | 56.76 | 55.36 | 56.74 | 1,426,076 | +1.16(+2.09%) |
Oct 27, 2015 | 54.77 | 55.68 | 54.47 | 55.58 | 2,184,601 | +0.38(+0.68%) |
Oct 26, 2015 | 56.01 | 56.06 | 55.14 | 55.20 | 1,024,994 | -0.86(-1.54%) |
Oct 23, 2015 | 55.40 | 56.37 | 54.99 | 56.06 | 1,973,848 | +1.09(+1.98%) |
Oct 22, 2015 | 54.16 | 55.31 | 53.87 | 54.98 | 1,960,946 | +1.83(+3.43%) |
Oct 21, 2015 | 54.14 | 54.64 | 53.07 | 53.15 | 1,046,826 | -0.71(-1.32%) |
Oct 20, 2015 | 53.12 | 54.71 | 52.87 | 53.86 | 1,594,416 | +0.73(+1.38%) |
Oct 19, 2015 | 52.76 | 53.22 | 52.36 | 53.13 | 1,599,895 | -0.02(-0.04%) |
Oct 16, 2015 | 54.11 | 54.50 | 52.70 | 53.15 | 2,254,286 | -0.70(-1.30%) |
Oct 15, 2015 | 54.50 | 54.81 | 52.94 | 53.85 | 2,991,978 | -0.52(-0.96%) |
Oct 14, 2015 | 53.97 | 54.75 | 53.76 | 54.37 | 1,863,233 | -0.22(-0.39%) |
Oct 13, 2015 | 54.08 | 55.15 | 53.73 | 54.59 | 1,294,848 | -0.09(-0.17%) |
Oct 12, 2015 | 54.62 | 54.84 | 54.00 | 54.68 | 848,103 | +0.15(+0.27%) |
Oct 09, 2015 | 55.49 | 55.52 | 53.90 | 54.54 | 1,673,686 | -0.52(-0.95%) |
Oct 08, 2015 | 54.21 | 55.29 | 54.13 | 55.06 | 1,325,118 | +0.80(+1.48%) |
Oct 07, 2015 | 54.12 | 54.98 | 53.61 | 54.26 | 2,247,335 | +0.37(+0.69%) |
Oct 06, 2015 | 52.85 | 54.01 | 52.70 | 53.89 | 2,025,225 | +1.21(+2.29%) |
Oct 05, 2015 | 51.61 | 52.92 | 51.45 | 52.68 | 1,406,436 | +1.60(+3.14%) |
Oct 02, 2015 | 49.77 | 51.19 | 49.16 | 51.08 | 2,162,938 | +0.64(+1.27%) |
Oct 01, 2015 | 50.15 | 50.62 | 49.55 | 50.44 | 1,640,601 | +0.60(+1.21%) |
Sep 30, 2015 | 49.38 | 50.53 | 49.22 | 49.84 | 2,023,956 | +0.99(+2.03%) |
Sep 29, 2015 | 48.96 | 49.51 | 48.39 | 48.85 | 1,918,425 | +0.10(+0.21%) |
Sep 28, 2015 | 50.79 | 50.96 | 48.70 | 48.75 | 2,524,829 | -2.54(-4.95%) |
Sep 25, 2015 | 52.27 | 52.27 | 50.94 | 51.29 | 2,127,846 | -0.58(-1.11%) |
Sep 24, 2015 | 51.56 | 52.10 | 50.13 | 51.86 | 2,425,131 | -0.35(-0.68%) |
Sep 23, 2015 | 53.61 | 53.87 | 52.13 | 52.22 | 1,347,219 | -1.27(-2.38%) |
Sep 22, 2015 | 53.53 | 53.82 | 52.91 | 53.49 | 1,507,723 | -1.12(-2.06%) |
Sep 21, 2015 | 53.67 | 54.78 | 53.48 | 54.61 | 1,477,355 | +1.29(+2.41%) |
Sep 18, 2015 | 53.33 | 54.02 | 52.90 | 53.33 | 1,985,013 | -1.14(-2.09%) |
Sep 17, 2015 | 54.77 | 55.60 | 54.32 | 54.47 | 1,127,282 | -0.47(-0.86%) |
Sep 16, 2015 | 53.91 | 55.09 | 53.91 | 54.94 | 1,128,242 | +0.90(+1.67%) |
Sep 15, 2015 | 53.39 | 54.10 | 53.19 | 54.04 | 1,218,071 | +0.83(+1.56%) |
Sep 14, 2015 | 53.75 | 53.77 | 52.76 | 53.20 | 944,067 | -0.61(-1.13%) |
Sep 11, 2015 | 53.64 | 53.94 | 53.21 | 53.81 | 1,471,882 | -0.22(-0.40%) |
Sep 10, 2015 | 53.86 | 54.64 | 53.62 | 54.03 | 1,144,655 | +0.10(+0.19%) |
Sep 09, 2015 | 55.63 | 56.14 | 53.85 | 53.93 | 1,531,361 | -0.68(-1.25%) |
Sep 08, 2015 | 54.37 | 54.88 | 53.83 | 54.61 | 1,528,186 | +1.37(+2.57%) |
Sep 04, 2015 | 53.34 | 53.24 | 53.24 | 53.24 | 2,080,336 | -1.32(-2.43%) |
Sep 03, 2015 | 54.43 | 54.98 | 54.03 | 54.56 | 1,986,491 | +0.74(+1.37%) |
Sep 02, 2015 | 54.80 | 54.80 | 52.97 | 53.83 | 1,375,755 | +0.21(+0.39%) |