Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.27 | 57.27 | 55.99 | 56.28 | 9,975,013 | -0.73(-1.28%) |
Nov 27, 2015 | 57.10 | 57.35 | 56.53 | 57.01 | 3,344,255 | +0.22(+0.38%) |
Nov 25, 2015 | 56.84 | 56.79 | 56.79 | 56.79 | 7,212,227 | +0.21(+0.37%) |
Nov 24, 2015 | 55.79 | 56.79 | 55.71 | 56.58 | 6,186,417 | +0.47(+0.84%) |
Nov 23, 2015 | 55.16 | 56.59 | 55.12 | 56.11 | 7,024,278 | +1.13(+2.05%) |
Nov 20, 2015 | 55.20 | 55.62 | 54.81 | 54.98 | 7,721,599 | +0.22(+0.40%) |
Nov 19, 2015 | 54.34 | 55.49 | 54.22 | 54.77 | 10,739,197 | +0.60(+1.10%) |
Nov 18, 2015 | 55.61 | 55.88 | 52.90 | 54.17 | 32,255,216 | -2.43(-4.29%) |
Nov 17, 2015 | 57.12 | 57.74 | 56.21 | 56.60 | 11,688,009 | +0.47(+0.83%) |
Nov 16, 2015 | 55.27 | 56.19 | 54.96 | 56.13 | 11,493,749 | +0.76(+1.37%) |
Nov 13, 2015 | 56.77 | 56.77 | 55.10 | 55.37 | 10,595,448 | -2.34(-4.06%) |
Nov 12, 2015 | 57.65 | 58.36 | 57.25 | 57.71 | 7,531,921 | +0.05(+0.08%) |
Nov 11, 2015 | 58.84 | 59.02 | 56.96 | 57.67 | 9,660,297 | -1.79(-3.01%) |
Nov 10, 2015 | 58.86 | 60.01 | 58.54 | 59.45 | 5,119,875 | +0.74(+1.26%) |
Nov 09, 2015 | 59.61 | 59.72 | 57.71 | 58.71 | 7,179,065 | -0.76(-1.28%) |
Nov 06, 2015 | 60.20 | 60.45 | 58.87 | 59.48 | 5,820,856 | -0.72(-1.19%) |
Nov 05, 2015 | 59.42 | 60.24 | 59.00 | 60.19 | 4,176,640 | +0.59(+0.98%) |
Nov 04, 2015 | 60.62 | 60.62 | 59.00 | 59.61 | 4,838,566 | -0.65(-1.07%) |
Nov 03, 2015 | 59.60 | 60.46 | 59.46 | 60.26 | 4,856,771 | +0.75(+1.26%) |
Nov 02, 2015 | 59.31 | 59.67 | 58.17 | 59.51 | 5,381,679 | +0.06(+0.10%) |
Oct 30, 2015 | 58.67 | 60.02 | 58.61 | 59.45 | 6,430,100 | +0.69(+1.18%) |
Oct 29, 2015 | 58.70 | 58.92 | 57.75 | 58.75 | 4,954,145 | +0.04(+0.07%) |
Oct 28, 2015 | 57.84 | 58.75 | 57.54 | 58.71 | 5,619,204 | +1.16(+2.01%) |
Oct 27, 2015 | 57.03 | 57.57 | 56.94 | 57.56 | 5,301,530 | +0.55(+0.96%) |
Oct 26, 2015 | 56.42 | 57.58 | 56.37 | 57.01 | 8,707,330 | +0.83(+1.48%) |
Oct 23, 2015 | 59.69 | 59.77 | 56.03 | 56.18 | 12,260,167 | -3.21(-5.41%) |
Oct 22, 2015 | 58.98 | 59.44 | 58.55 | 59.39 | 6,418,599 | +0.55(+0.93%) |
Oct 21, 2015 | 57.65 | 59.00 | 57.47 | 58.85 | 7,609,334 | +1.54(+2.69%) |
Oct 20, 2015 | 57.64 | 58.00 | 57.29 | 57.31 | 6,519,866 | -0.23(-0.40%) |
Oct 19, 2015 | 57.78 | 58.00 | 57.48 | 57.54 | 6,023,362 | -0.27(-0.47%) |
Oct 16, 2015 | 58.05 | 58.06 | 57.54 | 57.81 | 6,324,903 | -0.06(-0.11%) |
Oct 15, 2015 | 58.63 | 58.70 | 56.52 | 57.87 | 13,193,497 | -0.82(-1.40%) |
Oct 14, 2015 | 61.05 | 61.70 | 57.43 | 58.69 | 23,951,242 | -2.13(-3.50%) |
Oct 13, 2015 | 60.93 | 61.50 | 60.78 | 60.82 | 3,778,324 | -0.19(-0.32%) |
Oct 12, 2015 | 60.76 | 61.14 | 60.74 | 61.01 | 2,021,216 | +0.25(+0.42%) |
Oct 09, 2015 | 60.61 | 60.82 | 60.22 | 60.76 | 3,709,999 | +0.15(+0.24%) |
Oct 08, 2015 | 60.49 | 61.36 | 60.38 | 60.61 | 4,648,767 | +0.10(+0.17%) |
Oct 07, 2015 | 60.53 | 60.66 | 60.07 | 60.51 | 4,299,527 | +0.35(+0.59%) |
Oct 06, 2015 | 61.10 | 61.20 | 59.59 | 60.16 | 6,352,323 | -1.09(-1.77%) |
Oct 05, 2015 | 61.60 | 61.75 | 61.07 | 61.24 | 6,113,329 | -0.02(-0.03%) |
Oct 02, 2015 | 60.13 | 61.29 | 59.62 | 61.26 | 6,012,586 | +0.02(+0.03%) |
Oct 01, 2015 | 60.35 | 61.30 | 60.22 | 61.24 | 8,300,875 | +0.65(+1.08%) |
Sep 30, 2015 | 60.71 | 60.80 | 60.22 | 60.59 | 5,945,691 | +0.52(+0.87%) |
Sep 29, 2015 | 59.82 | 60.51 | 59.43 | 60.06 | 6,253,505 | +0.24(+0.40%) |
Sep 28, 2015 | 60.84 | 60.98 | 59.61 | 59.82 | 5,624,859 | -1.06(-1.75%) |
Sep 25, 2015 | 61.32 | 61.60 | 60.66 | 60.89 | 3,967,146 | -0.01(-0.01%) |
Sep 24, 2015 | 60.43 | 60.99 | 60.02 | 60.89 | 5,107,812 | +0.23(+0.38%) |
Sep 23, 2015 | 60.08 | 60.76 | 59.95 | 60.66 | 5,115,588 | +0.55(+0.91%) |
Sep 22, 2015 | 59.77 | 60.16 | 59.52 | 60.12 | 4,085,003 | -0.16(-0.27%) |
Sep 21, 2015 | 59.43 | 60.56 | 59.27 | 60.28 | 5,427,409 | +1.26(+2.14%) |
Sep 18, 2015 | 59.57 | 60.00 | 58.91 | 59.02 | 8,635,868 | -1.07(-1.78%) |
Sep 17, 2015 | 60.68 | 60.94 | 59.99 | 60.09 | 7,359,951 | -0.38(-0.62%) |
Sep 16, 2015 | 59.91 | 60.55 | 59.80 | 60.46 | 4,503,432 | +0.52(+0.87%) |
Sep 15, 2015 | 59.61 | 60.27 | 59.43 | 59.94 | 4,444,944 | +0.52(+0.87%) |
Sep 14, 2015 | 59.81 | 59.97 | 58.98 | 59.42 | 3,524,822 | -0.56(-0.94%) |
Sep 11, 2015 | 59.18 | 60.09 | 59.18 | 59.99 | 4,344,217 | +0.62(+1.05%) |
Sep 10, 2015 | 59.08 | 59.89 | 59.00 | 59.36 | 5,815,164 | -0.07(-0.12%) |
Sep 09, 2015 | 60.89 | 60.92 | 59.31 | 59.43 | 4,348,121 | -0.94(-1.56%) |
Sep 08, 2015 | 59.84 | 60.42 | 59.29 | 60.37 | 6,399,513 | +1.51(+2.56%) |
Sep 04, 2015 | 59.19 | 58.86 | 58.86 | 58.86 | 5,339,820 | -0.79(-1.33%) |
Sep 03, 2015 | 59.72 | 60.44 | 59.43 | 59.65 | 5,919,239 | +0.31(+0.52%) |
Sep 02, 2015 | 58.76 | 59.48 | 58.59 | 59.35 | 9,773,012 | +1.28(+2.20%) |