Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 54.45 | 54.62 | 53.70 | 53.73 | 4,353,328 | -0.72(-1.32%) |
Nov 27, 2015 | 54.41 | 54.60 | 54.14 | 54.45 | 1,547,004 | +0.11(+0.20%) |
Nov 25, 2015 | 54.75 | 54.34 | 54.34 | 54.34 | 3,662,497 | -0.32(-0.58%) |
Nov 24, 2015 | 54.34 | 54.88 | 54.33 | 54.66 | 2,740,784 | -0.06(-0.10%) |
Nov 23, 2015 | 54.07 | 54.76 | 54.05 | 54.72 | 3,436,411 | +0.65(+1.20%) |
Nov 20, 2015 | 54.60 | 54.95 | 54.02 | 54.07 | 3,701,438 | -0.23(-0.42%) |
Nov 19, 2015 | 54.25 | 54.77 | 54.15 | 54.30 | 3,624,151 | +0.26(+0.48%) |
Nov 18, 2015 | 53.43 | 54.10 | 53.27 | 54.04 | 3,569,596 | +0.61(+1.13%) |
Nov 17, 2015 | 53.92 | 53.96 | 53.29 | 53.43 | 2,808,200 | -0.20(-0.38%) |
Nov 16, 2015 | 52.84 | 53.74 | 52.84 | 53.64 | 3,896,452 | +0.83(+1.56%) |
Nov 13, 2015 | 53.32 | 53.63 | 52.77 | 52.81 | 4,277,476 | -0.58(-1.09%) |
Nov 12, 2015 | 54.11 | 54.25 | 53.37 | 53.39 | 3,436,600 | -0.97(-1.78%) |
Nov 11, 2015 | 54.55 | 54.99 | 54.35 | 54.36 | 3,206,062 | +0.06(+0.11%) |
Nov 10, 2015 | 53.72 | 54.46 | 53.65 | 54.30 | 3,439,661 | +0.50(+0.93%) |
Nov 09, 2015 | 53.56 | 53.96 | 53.40 | 53.80 | 4,424,039 | -0.04(-0.08%) |
Nov 06, 2015 | 54.98 | 54.98 | 53.50 | 53.84 | 6,389,492 | -1.46(-2.63%) |
Nov 05, 2015 | 55.22 | 55.54 | 54.97 | 55.30 | 3,426,245 | +0.10(+0.18%) |
Nov 04, 2015 | 55.57 | 55.67 | 54.81 | 55.20 | 4,563,214 | -0.43(-0.76%) |
Nov 03, 2015 | 55.00 | 55.72 | 54.73 | 55.63 | 4,557,419 | +0.42(+0.76%) |
Nov 02, 2015 | 54.62 | 55.27 | 54.28 | 55.21 | 6,542,216 | +0.93(+1.72%) |
Oct 30, 2015 | 55.37 | 55.68 | 54.28 | 54.28 | 9,113,607 | -2.36(-4.16%) |
Oct 29, 2015 | 56.13 | 56.81 | 55.97 | 56.63 | 4,292,020 | +0.33(+0.58%) |
Oct 28, 2015 | 56.44 | 56.57 | 55.72 | 56.30 | 4,112,414 | -0.10(-0.17%) |
Oct 27, 2015 | 55.94 | 56.44 | 55.88 | 56.40 | 4,044,128 | +0.19(+0.33%) |
Oct 26, 2015 | 56.30 | 56.71 | 56.17 | 56.21 | 4,808,721 | -0.18(-0.32%) |
Oct 23, 2015 | 56.21 | 56.61 | 55.91 | 56.39 | 4,836,904 | +0.25(+0.44%) |
Oct 22, 2015 | 54.93 | 56.33 | 54.54 | 56.15 | 4,474,739 | +1.48(+2.71%) |
Oct 21, 2015 | 54.65 | 55.22 | 54.43 | 54.67 | 3,368,072 | +0.12(+0.22%) |
Oct 20, 2015 | 54.46 | 54.69 | 54.38 | 54.55 | 4,034,909 | -0.15(-0.28%) |
Oct 19, 2015 | 54.51 | 54.85 | 54.41 | 54.70 | 2,931,395 | +0.11(+0.19%) |
Oct 16, 2015 | 54.42 | 54.71 | 54.26 | 54.59 | 2,963,920 | +0.45(+0.83%) |
Oct 15, 2015 | 53.81 | 54.22 | 53.65 | 54.15 | 2,973,115 | +0.67(+1.25%) |
Oct 14, 2015 | 53.66 | 53.77 | 53.28 | 53.48 | 2,859,779 | -0.18(-0.33%) |
Oct 13, 2015 | 53.66 | 53.92 | 53.50 | 53.66 | 2,705,728 | -0.23(-0.42%) |
Oct 12, 2015 | 53.95 | 54.16 | 53.68 | 53.89 | 2,974,420 | -0.07(-0.14%) |
Oct 09, 2015 | 53.68 | 54.03 | 53.50 | 53.96 | 4,276,451 | +0.36(+0.67%) |
Oct 08, 2015 | 53.02 | 53.64 | 52.89 | 53.60 | 3,181,330 | +0.45(+0.84%) |
Oct 07, 2015 | 52.91 | 53.26 | 52.71 | 53.15 | 2,944,355 | +0.46(+0.86%) |
Oct 06, 2015 | 53.11 | 53.11 | 52.65 | 52.70 | 3,616,372 | -0.46(-0.86%) |
Oct 05, 2015 | 52.54 | 53.28 | 52.33 | 53.15 | 4,536,794 | +0.87(+1.66%) |
Oct 02, 2015 | 51.42 | 52.28 | 51.29 | 52.28 | 4,307,994 | +0.46(+0.88%) |
Oct 01, 2015 | 51.72 | 52.02 | 51.41 | 51.83 | 5,230,068 | +0.21(+0.41%) |
Sep 30, 2015 | 51.78 | 52.05 | 51.32 | 51.62 | 4,339,119 | +0.32(+0.62%) |
Sep 29, 2015 | 50.56 | 51.40 | 50.51 | 51.30 | 4,775,714 | +0.74(+1.46%) |
Sep 28, 2015 | 51.22 | 51.47 | 50.56 | 50.56 | 5,632,733 | -0.80(-1.55%) |
Sep 25, 2015 | 51.06 | 51.80 | 50.95 | 51.36 | 5,588,547 | +0.72(+1.43%) |
Sep 24, 2015 | 50.27 | 50.77 | 49.99 | 50.63 | 4,661,521 | +0.12(+0.24%) |
Sep 23, 2015 | 50.46 | 50.69 | 50.23 | 50.51 | 4,924,542 | -0.05(-0.10%) |
Sep 22, 2015 | 50.84 | 51.02 | 50.22 | 50.56 | 4,808,293 | -0.76(-1.49%) |
Sep 21, 2015 | 51.37 | 51.59 | 51.19 | 51.32 | 4,906,864 | +0.33(+0.65%) |
Sep 18, 2015 | 50.98 | 51.78 | 50.95 | 50.99 | 16,558,710 | -0.47(-0.92%) |
Sep 17, 2015 | 51.25 | 52.13 | 51.23 | 51.46 | 5,649,835 | +0.16(+0.32%) |
Sep 16, 2015 | 50.92 | 51.43 | 50.84 | 51.30 | 3,552,497 | +0.52(+1.03%) |
Sep 15, 2015 | 50.49 | 50.95 | 49.92 | 50.78 | 4,262,947 | +0.26(+0.52%) |
Sep 14, 2015 | 50.29 | 50.54 | 50.06 | 50.52 | 4,553,882 | +0.15(+0.31%) |
Sep 11, 2015 | 49.93 | 50.52 | 49.93 | 50.36 | 4,258,880 | -0.01(-0.02%) |
Sep 10, 2015 | 50.66 | 50.82 | 49.87 | 50.37 | 6,422,385 | -0.37(-0.74%) |
Sep 09, 2015 | 52.09 | 52.16 | 50.64 | 50.75 | 4,482,432 | -0.85(-1.64%) |
Sep 08, 2015 | 50.82 | 51.78 | 50.55 | 51.59 | 8,075,472 | +1.60(+3.21%) |
Sep 04, 2015 | 50.32 | 49.99 | 49.99 | 49.99 | 6,270,456 | -1.19(-2.32%) |
Sep 03, 2015 | 50.63 | 51.34 | 50.63 | 51.18 | 4,974,864 | +0.60(+1.19%) |
Sep 02, 2015 | 50.43 | 50.61 | 50.05 | 50.58 | 4,182,732 | +0.74(+1.49%) |