Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 54.45 | 55.53 | 54.44 | 55.48 | 1,704,460 | +1.06(+1.95%) |
Nov 27, 2015 | 54.06 | 54.75 | 53.84 | 54.42 | 388,635 | +0.25(+0.47%) |
Nov 25, 2015 | 55.01 | 54.17 | 54.17 | 54.17 | 1,275,987 | -0.95(-1.72%) |
Nov 24, 2015 | 54.36 | 55.26 | 54.03 | 55.11 | 1,197,419 | +0.60(+1.11%) |
Nov 23, 2015 | 54.33 | 54.86 | 54.22 | 54.51 | 1,003,554 | +0.12(+0.22%) |
Nov 20, 2015 | 54.29 | 54.68 | 54.05 | 54.39 | 1,262,153 | +0.24(+0.45%) |
Nov 19, 2015 | 54.60 | 55.08 | 53.86 | 54.14 | 1,293,201 | -0.55(-1.01%) |
Nov 18, 2015 | 53.34 | 54.75 | 53.22 | 54.69 | 1,694,357 | +1.54(+2.90%) |
Nov 17, 2015 | 53.09 | 53.89 | 52.71 | 53.15 | 1,926,323 | -0.01(-0.01%) |
Nov 16, 2015 | 52.39 | 53.21 | 52.23 | 53.16 | 1,322,594 | +0.77(+1.47%) |
Nov 13, 2015 | 51.61 | 52.65 | 51.16 | 52.39 | 2,092,373 | +0.90(+1.75%) |
Nov 12, 2015 | 50.97 | 51.81 | 50.41 | 51.48 | 1,950,193 | +0.01(+0.01%) |
Nov 11, 2015 | 52.42 | 52.65 | 51.04 | 51.48 | 2,348,419 | -0.92(-1.76%) |
Nov 10, 2015 | 52.78 | 53.13 | 51.78 | 52.40 | 2,010,950 | -0.49(-0.92%) |
Nov 09, 2015 | 54.19 | 54.30 | 52.67 | 52.89 | 1,588,342 | -1.41(-2.59%) |
Nov 06, 2015 | 53.61 | 54.46 | 53.46 | 54.30 | 1,051,504 | +0.34(+0.62%) |
Nov 05, 2015 | 54.30 | 54.52 | 53.46 | 53.96 | 1,732,181 | -0.48(-0.88%) |
Nov 04, 2015 | 55.68 | 55.94 | 54.38 | 54.44 | 1,764,128 | -1.07(-1.93%) |
Nov 03, 2015 | 55.00 | 55.96 | 54.77 | 55.51 | 1,793,955 | +0.37(+0.68%) |
Nov 02, 2015 | 55.13 | 55.57 | 54.58 | 55.14 | 1,574,134 | +0.02(+0.04%) |
Oct 30, 2015 | 55.59 | 55.64 | 54.23 | 55.11 | 2,448,264 | -1.18(-2.09%) |
Oct 29, 2015 | 55.85 | 56.37 | 55.45 | 56.29 | 1,927,512 | +0.02(+0.04%) |
Oct 28, 2015 | 55.09 | 56.29 | 54.90 | 56.27 | 1,438,070 | +1.15(+2.09%) |
Oct 27, 2015 | 54.32 | 55.22 | 54.02 | 55.11 | 2,202,975 | +0.37(+0.68%) |
Oct 26, 2015 | 55.54 | 55.59 | 54.68 | 54.74 | 1,033,615 | -0.86(-1.54%) |
Oct 23, 2015 | 54.94 | 55.90 | 54.53 | 55.59 | 1,990,450 | +1.08(+1.98%) |
Oct 22, 2015 | 53.71 | 54.84 | 53.42 | 54.52 | 1,977,440 | +1.81(+3.43%) |
Oct 21, 2015 | 53.69 | 54.18 | 52.63 | 52.71 | 1,055,630 | -0.70(-1.32%) |
Oct 20, 2015 | 52.68 | 54.26 | 52.43 | 53.41 | 1,607,826 | +0.73(+1.38%) |
Oct 19, 2015 | 52.32 | 52.78 | 51.93 | 52.68 | 1,613,351 | -0.02(-0.04%) |
Oct 16, 2015 | 53.66 | 54.04 | 52.26 | 52.71 | 2,273,246 | -0.69(-1.30%) |
Oct 15, 2015 | 54.04 | 54.35 | 52.50 | 53.40 | 3,017,143 | -0.52(-0.96%) |
Oct 14, 2015 | 53.52 | 54.30 | 53.31 | 53.92 | 1,878,904 | -0.21(-0.39%) |
Oct 13, 2015 | 53.63 | 54.69 | 53.28 | 54.13 | 1,305,739 | -0.09(-0.17%) |
Oct 12, 2015 | 54.17 | 54.38 | 53.55 | 54.23 | 855,236 | +0.15(+0.27%) |
Oct 09, 2015 | 55.03 | 55.06 | 53.46 | 54.08 | 1,687,763 | -0.52(-0.95%) |
Oct 08, 2015 | 53.76 | 54.83 | 53.68 | 54.60 | 1,336,264 | +0.79(+1.48%) |
Oct 07, 2015 | 53.67 | 54.52 | 53.17 | 53.81 | 2,266,237 | +0.37(+0.69%) |
Oct 06, 2015 | 52.41 | 53.56 | 52.26 | 53.44 | 2,042,259 | +1.20(+2.29%) |
Oct 05, 2015 | 51.18 | 52.48 | 51.02 | 52.24 | 1,418,265 | +1.59(+3.14%) |
Oct 02, 2015 | 49.35 | 50.77 | 48.75 | 50.65 | 2,181,130 | +0.63(+1.27%) |
Oct 01, 2015 | 49.74 | 50.20 | 49.14 | 50.02 | 1,654,400 | +0.60(+1.21%) |
Sep 30, 2015 | 48.96 | 50.11 | 48.80 | 49.42 | 2,040,980 | +0.99(+2.03%) |
Sep 29, 2015 | 48.55 | 49.09 | 47.99 | 48.44 | 1,934,561 | +0.10(+0.21%) |
Sep 28, 2015 | 50.37 | 50.54 | 48.29 | 48.34 | 2,546,065 | -2.52(-4.95%) |
Sep 25, 2015 | 51.84 | 51.84 | 50.52 | 50.86 | 2,145,743 | -0.57(-1.11%) |
Sep 24, 2015 | 51.13 | 51.67 | 49.71 | 51.43 | 2,445,528 | -0.35(-0.68%) |
Sep 23, 2015 | 53.16 | 53.42 | 51.70 | 51.78 | 1,358,550 | -1.26(-2.38%) |
Sep 22, 2015 | 53.09 | 53.37 | 52.47 | 53.04 | 1,520,405 | -1.11(-2.06%) |
Sep 21, 2015 | 53.22 | 54.33 | 53.04 | 54.16 | 1,489,780 | +1.28(+2.41%) |
Sep 18, 2015 | 52.88 | 53.57 | 52.46 | 52.88 | 2,001,709 | -1.13(-2.09%) |
Sep 17, 2015 | 54.32 | 55.14 | 53.87 | 54.01 | 1,136,764 | -0.47(-0.86%) |
Sep 16, 2015 | 53.46 | 54.63 | 53.46 | 54.48 | 1,137,731 | +0.89(+1.67%) |
Sep 15, 2015 | 52.94 | 53.65 | 52.74 | 53.58 | 1,228,316 | +0.82(+1.56%) |
Sep 14, 2015 | 53.30 | 53.33 | 52.32 | 52.76 | 952,007 | -0.60(-1.13%) |
Sep 11, 2015 | 53.19 | 53.49 | 52.77 | 53.36 | 1,484,262 | -0.21(-0.40%) |
Sep 10, 2015 | 53.41 | 54.19 | 53.17 | 53.58 | 1,154,282 | +0.10(+0.19%) |
Sep 09, 2015 | 55.16 | 55.67 | 53.40 | 53.48 | 1,544,241 | -0.68(-1.25%) |
Sep 08, 2015 | 53.92 | 54.43 | 53.38 | 54.15 | 1,541,039 | +1.36(+2.57%) |
Sep 04, 2015 | 52.89 | 52.79 | 52.79 | 52.79 | 2,097,834 | -1.31(-2.43%) |
Sep 03, 2015 | 53.98 | 54.52 | 53.58 | 54.11 | 2,003,199 | +0.73(+1.37%) |
Sep 02, 2015 | 54.34 | 54.34 | 52.53 | 53.38 | 1,387,327 | +0.20(+0.39%) |