Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.54 | 57.54 | 55.49 | 55.66 | 2,440,204 | -1.74(-3.03%) |
Nov 27, 2015 | 58.12 | 58.47 | 57.27 | 57.40 | 595,983 | -0.83(-1.43%) |
Nov 25, 2015 | 57.88 | 58.23 | 58.23 | 58.23 | 756,242 | +0.59(+1.03%) |
Nov 24, 2015 | 56.84 | 57.65 | 56.47 | 57.63 | 1,142,504 | +0.37(+0.65%) |
Nov 23, 2015 | 57.57 | 58.52 | 56.40 | 57.26 | 1,861,813 | -0.23(-0.40%) |
Nov 20, 2015 | 57.86 | 58.13 | 57.45 | 57.49 | 1,752,827 | -0.08(-0.15%) |
Nov 19, 2015 | 57.63 | 58.64 | 57.28 | 57.57 | 1,788,138 | +0.02(+0.04%) |
Nov 18, 2015 | 57.20 | 57.63 | 56.60 | 57.55 | 1,691,416 | +0.62(+1.08%) |
Nov 17, 2015 | 57.36 | 57.74 | 56.44 | 56.93 | 2,411,790 | -0.77(-1.33%) |
Nov 16, 2015 | 57.80 | 58.32 | 56.53 | 57.70 | 1,821,178 | -0.18(-0.32%) |
Nov 13, 2015 | 59.03 | 59.16 | 57.66 | 57.88 | 1,356,299 | -1.40(-2.36%) |
Nov 12, 2015 | 60.00 | 60.64 | 59.06 | 59.28 | 1,589,076 | -0.55(-0.92%) |
Nov 11, 2015 | 60.82 | 60.87 | 59.56 | 59.83 | 1,412,436 | -0.94(-1.55%) |
Nov 10, 2015 | 59.90 | 60.84 | 59.68 | 60.78 | 1,199,408 | +1.08(+1.81%) |
Nov 09, 2015 | 59.40 | 59.96 | 58.87 | 59.70 | 1,541,029 | +0.11(+0.19%) |
Nov 06, 2015 | 58.49 | 59.92 | 58.42 | 59.58 | 925,041 | +0.90(+1.53%) |
Nov 05, 2015 | 58.93 | 59.30 | 58.20 | 58.68 | 769,449 | +0.04(+0.06%) |
Nov 04, 2015 | 58.99 | 59.21 | 58.47 | 58.65 | 976,211 | -0.17(-0.28%) |
Nov 03, 2015 | 58.71 | 59.03 | 58.61 | 58.81 | 1,556,600 | -0.01(-0.01%) |
Nov 02, 2015 | 58.85 | 58.89 | 58.37 | 58.82 | 1,512,213 | +0.31(+0.53%) |
Oct 30, 2015 | 59.03 | 59.19 | 58.50 | 58.51 | 1,399,952 | -0.70(-1.18%) |
Oct 29, 2015 | 58.97 | 59.27 | 58.58 | 59.21 | 906,910 | +0.02(+0.04%) |
Oct 28, 2015 | 59.23 | 59.43 | 58.66 | 59.19 | 1,090,829 | -0.03(-0.05%) |
Oct 27, 2015 | 58.87 | 59.42 | 58.64 | 59.22 | 1,601,374 | -0.07(-0.11%) |
Oct 26, 2015 | 59.24 | 60.13 | 59.16 | 59.28 | 2,512,352 | -0.42(-0.71%) |
Oct 23, 2015 | 58.48 | 59.99 | 58.31 | 59.71 | 3,363,277 | +1.60(+2.75%) |
Oct 22, 2015 | 56.29 | 58.13 | 56.24 | 58.11 | 2,808,029 | +2.10(+3.74%) |
Oct 21, 2015 | 55.61 | 56.38 | 55.51 | 56.01 | 2,031,934 | +0.79(+1.44%) |
Oct 20, 2015 | 54.45 | 56.18 | 54.02 | 55.22 | 2,943,561 | +0.58(+1.05%) |
Oct 19, 2015 | 58.12 | 58.67 | 53.61 | 54.64 | 7,071,073 | -4.24(-7.20%) |
Oct 16, 2015 | 57.22 | 58.98 | 56.50 | 58.88 | 3,525,024 | +1.85(+3.25%) |
Oct 15, 2015 | 56.02 | 57.05 | 55.89 | 57.03 | 1,560,229 | +1.26(+2.25%) |
Oct 14, 2015 | 56.10 | 56.59 | 55.63 | 55.77 | 1,318,801 | -0.35(-0.62%) |
Oct 13, 2015 | 56.23 | 57.15 | 56.10 | 56.12 | 1,511,936 | -0.23(-0.42%) |
Oct 12, 2015 | 56.13 | 56.52 | 55.85 | 56.35 | 1,285,113 | +0.07(+0.12%) |
Oct 09, 2015 | 56.01 | 56.53 | 55.68 | 56.29 | 1,233,207 | +0.42(+0.75%) |
Oct 08, 2015 | 55.21 | 56.60 | 55.12 | 55.87 | 1,739,670 | +0.29(+0.52%) |
Oct 07, 2015 | 54.64 | 56.10 | 54.55 | 55.58 | 1,287,204 | +0.42(+0.77%) |
Oct 06, 2015 | 55.67 | 55.95 | 54.67 | 55.16 | 1,009,559 | -0.59(-1.06%) |
Oct 05, 2015 | 54.46 | 55.92 | 54.44 | 55.75 | 1,585,958 | +1.73(+3.19%) |
Oct 02, 2015 | 53.36 | 54.15 | 53.08 | 54.02 | 1,588,053 | -0.24(-0.45%) |
Oct 01, 2015 | 54.88 | 55.11 | 53.55 | 54.27 | 2,156,134 | -0.35(-0.64%) |
Sep 30, 2015 | 54.69 | 54.95 | 53.37 | 54.61 | 3,012,204 | -0.42(-0.76%) |
Sep 29, 2015 | 54.74 | 55.24 | 54.20 | 55.03 | 1,284,467 | +0.42(+0.78%) |
Sep 28, 2015 | 56.55 | 56.74 | 54.58 | 54.61 | 1,116,127 | -2.13(-3.76%) |
Sep 25, 2015 | 56.83 | 57.13 | 56.30 | 56.74 | 784,738 | +0.23(+0.40%) |
Sep 24, 2015 | 56.80 | 56.85 | 55.48 | 56.51 | 1,234,682 | -0.55(-0.97%) |
Sep 23, 2015 | 57.41 | 57.52 | 56.80 | 57.07 | 1,162,861 | -0.13(-0.23%) |
Sep 22, 2015 | 57.51 | 57.96 | 56.81 | 57.19 | 1,358,734 | -1.24(-2.12%) |
Sep 21, 2015 | 58.66 | 59.26 | 58.07 | 58.44 | 1,017,038 | +0.10(+0.17%) |
Sep 18, 2015 | 58.10 | 58.80 | 58.04 | 58.34 | 1,837,103 | -0.34(-0.58%) |
Sep 17, 2015 | 59.87 | 60.46 | 58.52 | 58.68 | 2,154,647 | -2.07(-3.41%) |
Sep 16, 2015 | 59.81 | 60.85 | 59.36 | 60.75 | 1,497,868 | +0.89(+1.48%) |
Sep 15, 2015 | 58.65 | 60.12 | 58.65 | 59.87 | 1,560,224 | +1.14(+1.93%) |
Sep 14, 2015 | 58.10 | 59.25 | 57.91 | 58.73 | 1,276,270 | +0.63(+1.08%) |
Sep 11, 2015 | 57.28 | 58.15 | 56.96 | 58.10 | 1,003,234 | +0.55(+0.95%) |
Sep 10, 2015 | 56.93 | 58.02 | 56.79 | 57.56 | 980,636 | +0.57(+1.00%) |
Sep 09, 2015 | 58.22 | 58.39 | 56.88 | 56.99 | 1,309,485 | -0.76(-1.32%) |
Sep 08, 2015 | 58.02 | 58.04 | 57.10 | 57.76 | 1,736,264 | +0.70(+1.22%) |
Sep 04, 2015 | 57.48 | 57.06 | 57.06 | 57.06 | 2,081,640 | -1.13(-1.94%) |
Sep 03, 2015 | 57.54 | 58.60 | 57.19 | 58.19 | 2,393,317 | +1.78(+3.15%) |
Sep 02, 2015 | 56.44 | 56.88 | 55.93 | 56.41 | 3,845,354 | +1.51(+2.74%) |