Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 60.01 | 60.62 | 59.80 | 60.06 | 10,245,563 | +0.25(+0.42%) |
Nov 27, 2015 | 59.39 | 59.94 | 59.12 | 59.81 | 4,069,528 | -0.15(-0.26%) |
Nov 25, 2015 | 59.88 | 59.96 | 59.96 | 59.96 | 5,243,654 | -0.50(-0.83%) |
Nov 24, 2015 | 59.95 | 61.08 | 59.59 | 60.46 | 8,999,721 | +0.74(+1.24%) |
Nov 23, 2015 | 59.31 | 59.88 | 59.02 | 59.72 | 7,576,364 | +0.05(+0.09%) |
Nov 20, 2015 | 60.26 | 60.43 | 58.96 | 59.67 | 10,965,393 | -0.60(-0.99%) |
Nov 19, 2015 | 60.12 | 60.87 | 60.04 | 60.26 | 8,630,240 | -0.49(-0.80%) |
Nov 18, 2015 | 59.55 | 60.85 | 59.37 | 60.75 | 8,992,896 | +1.40(+2.36%) |
Nov 17, 2015 | 60.36 | 60.59 | 59.29 | 59.35 | 7,212,523 | -1.23(-2.03%) |
Nov 16, 2015 | 58.99 | 60.71 | 58.60 | 60.58 | 8,575,879 | +1.69(+2.88%) |
Nov 13, 2015 | 58.97 | 59.58 | 58.55 | 58.89 | 9,453,668 | -0.36(-0.60%) |
Nov 12, 2015 | 59.05 | 60.16 | 58.71 | 59.24 | 10,524,358 | -0.80(-1.33%) |
Nov 11, 2015 | 60.70 | 60.78 | 59.37 | 60.04 | 7,206,273 | -0.88(-1.45%) |
Nov 10, 2015 | 59.86 | 61.00 | 59.77 | 60.92 | 7,693,235 | +0.67(+1.10%) |
Nov 09, 2015 | 60.96 | 61.32 | 59.81 | 60.26 | 7,576,549 | -0.89(-1.45%) |
Nov 06, 2015 | 60.36 | 61.15 | 59.55 | 61.14 | 9,625,566 | +0.20(+0.33%) |
Nov 05, 2015 | 61.67 | 62.43 | 60.80 | 60.94 | 8,702,712 | -1.17(-1.88%) |
Nov 04, 2015 | 62.99 | 63.19 | 61.72 | 62.11 | 11,362,865 | -0.94(-1.48%) |
Nov 03, 2015 | 61.77 | 63.75 | 61.63 | 63.05 | 13,261,600 | +1.62(+2.63%) |
Nov 02, 2015 | 60.05 | 61.66 | 59.90 | 61.43 | 10,963,488 | +0.98(+1.62%) |
Oct 30, 2015 | 60.82 | 61.01 | 59.29 | 60.45 | 12,250,980 | -0.41(-0.67%) |
Oct 29, 2015 | 60.89 | 61.83 | 60.61 | 60.86 | 8,550,384 | -0.34(-0.56%) |
Oct 28, 2015 | 60.21 | 61.65 | 59.71 | 61.20 | 14,602,144 | +1.69(+2.83%) |
Oct 27, 2015 | 58.36 | 59.88 | 58.28 | 59.51 | 12,013,630 | -0.15(-0.26%) |
Oct 26, 2015 | 60.37 | 60.44 | 59.53 | 59.67 | 10,198,134 | -0.93(-1.53%) |
Oct 23, 2015 | 60.20 | 61.28 | 59.86 | 60.60 | 11,465,560 | +0.07(+0.11%) |
Oct 22, 2015 | 59.06 | 60.73 | 58.96 | 60.53 | 11,754,870 | +2.03(+3.48%) |
Oct 21, 2015 | 58.24 | 59.54 | 58.09 | 58.49 | 10,273,785 | +0.06(+0.11%) |
Oct 20, 2015 | 57.15 | 58.85 | 57.12 | 58.43 | 11,509,327 | +1.09(+1.90%) |
Oct 19, 2015 | 56.73 | 58.33 | 56.62 | 57.34 | 9,806,507 | -0.29(-0.50%) |
Oct 16, 2015 | 58.58 | 58.62 | 56.06 | 57.63 | 23,052,634 | -1.28(-2.17%) |
Oct 15, 2015 | 58.28 | 58.99 | 57.14 | 58.90 | 14,263,578 | +0.89(+1.53%) |
Oct 14, 2015 | 57.70 | 58.27 | 57.05 | 58.01 | 9,293,794 | +0.29(+0.50%) |
Oct 13, 2015 | 57.38 | 58.84 | 57.23 | 57.73 | 8,619,467 | -0.23(-0.40%) |
Oct 12, 2015 | 59.28 | 59.28 | 57.44 | 57.96 | 9,795,437 | -1.10(-1.86%) |
Oct 09, 2015 | 59.67 | 59.84 | 58.67 | 59.06 | 8,847,408 | -0.22(-0.37%) |
Oct 08, 2015 | 58.22 | 59.49 | 57.55 | 59.27 | 10,921,463 | +1.00(+1.71%) |
Oct 07, 2015 | 58.34 | 59.47 | 57.66 | 58.28 | 16,378,554 | +1.09(+1.91%) |
Oct 06, 2015 | 55.92 | 57.55 | 55.59 | 57.18 | 15,092,571 | +1.43(+2.57%) |
Oct 05, 2015 | 55.10 | 56.25 | 54.95 | 55.75 | 11,379,008 | +1.37(+2.52%) |
Oct 02, 2015 | 51.76 | 54.49 | 51.48 | 54.38 | 16,471,387 | +2.06(+3.95%) |
Oct 01, 2015 | 54.22 | 54.90 | 52.13 | 52.32 | 15,587,160 | -1.02(-1.91%) |
Sep 30, 2015 | 53.58 | 53.98 | 52.40 | 53.34 | 15,238,771 | -0.10(-0.19%) |
Sep 29, 2015 | 53.84 | 54.05 | 52.61 | 53.44 | 14,825,685 | -0.21(-0.39%) |
Sep 28, 2015 | 55.41 | 55.47 | 53.61 | 53.65 | 11,881,617 | -2.73(-4.84%) |
Sep 25, 2015 | 56.65 | 56.70 | 55.86 | 56.38 | 7,312,781 | +0.16(+0.29%) |
Sep 24, 2015 | 55.21 | 56.78 | 55.00 | 56.22 | 9,898,300 | +0.58(+1.04%) |
Sep 23, 2015 | 56.62 | 56.75 | 55.61 | 55.64 | 7,404,616 | -0.49(-0.87%) |
Sep 22, 2015 | 55.31 | 56.55 | 55.30 | 56.12 | 7,622,098 | -0.23(-0.41%) |
Sep 21, 2015 | 56.66 | 56.83 | 55.90 | 56.36 | 7,675,167 | +0.26(+0.46%) |
Sep 18, 2015 | 57.22 | 57.31 | 55.84 | 56.10 | 16,351,984 | -2.13(-3.67%) |
Sep 17, 2015 | 58.90 | 59.41 | 58.07 | 58.24 | 10,989,582 | -0.67(-1.13%) |
Sep 16, 2015 | 57.40 | 59.16 | 57.22 | 58.90 | 9,936,403 | +1.99(+3.49%) |
Sep 15, 2015 | 56.67 | 57.09 | 56.23 | 56.91 | 10,872,646 | +0.58(+1.03%) |
Sep 14, 2015 | 56.77 | 56.77 | 55.95 | 56.33 | 7,754,875 | -0.67(-1.17%) |
Sep 11, 2015 | 56.82 | 57.01 | 55.89 | 57.00 | 10,809,217 | -0.29(-0.50%) |
Sep 10, 2015 | 57.66 | 57.88 | 56.37 | 57.29 | 10,680,505 | -0.26(-0.44%) |
Sep 09, 2015 | 58.51 | 59.74 | 57.42 | 57.54 | 14,128,221 | -0.88(-1.51%) |
Sep 08, 2015 | 58.24 | 58.67 | 57.80 | 58.42 | 9,296,027 | +0.42(+0.72%) |
Sep 04, 2015 | 58.10 | 58.00 | 58.00 | 58.00 | 11,730,275 | -0.97(-1.65%) |
Sep 03, 2015 | 58.90 | 59.95 | 58.02 | 58.98 | 14,339,474 | +0.66(+1.13%) |
Sep 02, 2015 | 59.29 | 59.47 | 57.12 | 58.32 | 16,798,860 | -0.01(-0.01%) |