Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 59.76 | 59.81 | 59.25 | 59.31 | 1,833,294 | -0.47(-0.79%) |
Nov 27, 2015 | 59.44 | 59.88 | 59.19 | 59.78 | 796,373 | +0.43(+0.72%) |
Nov 25, 2015 | 59.68 | 59.35 | 59.35 | 59.35 | 1,601,401 | -0.08(-0.13%) |
Nov 24, 2015 | 59.10 | 59.78 | 58.80 | 59.43 | 1,526,869 | -0.08(-0.13%) |
Nov 23, 2015 | 59.69 | 60.05 | 59.27 | 59.51 | 1,207,163 | -0.35(-0.58%) |
Nov 20, 2015 | 60.10 | 60.23 | 59.45 | 59.86 | 1,141,104 | +0.19(+0.32%) |
Nov 19, 2015 | 59.81 | 60.06 | 59.36 | 59.67 | 909,980 | -0.28(-0.48%) |
Nov 18, 2015 | 58.94 | 60.01 | 58.66 | 59.95 | 1,523,158 | +1.41(+2.41%) |
Nov 17, 2015 | 58.64 | 59.19 | 58.35 | 58.55 | 957,287 | -0.02(-0.04%) |
Nov 16, 2015 | 57.86 | 58.57 | 57.46 | 58.57 | 1,759,298 | +0.62(+1.07%) |
Nov 13, 2015 | 58.49 | 58.97 | 57.82 | 57.95 | 1,764,771 | -0.57(-0.97%) |
Nov 12, 2015 | 58.81 | 59.10 | 58.51 | 58.52 | 1,555,106 | -0.79(-1.33%) |
Nov 11, 2015 | 59.32 | 59.72 | 59.08 | 59.31 | 1,262,249 | +0.10(+0.17%) |
Nov 10, 2015 | 58.51 | 59.21 | 58.08 | 59.21 | 2,069,810 | +0.62(+1.05%) |
Nov 09, 2015 | 59.35 | 59.69 | 58.30 | 58.59 | 1,259,138 | -0.74(-1.24%) |
Nov 06, 2015 | 58.88 | 60.08 | 58.66 | 59.33 | 2,186,716 | +1.34(+2.31%) |
Nov 05, 2015 | 57.29 | 58.09 | 57.03 | 57.99 | 1,857,483 | +0.88(+1.54%) |
Nov 04, 2015 | 56.78 | 57.34 | 56.62 | 57.11 | 1,338,312 | +0.35(+0.61%) |
Nov 03, 2015 | 56.10 | 57.03 | 56.10 | 56.76 | 1,207,412 | +0.35(+0.62%) |
Nov 02, 2015 | 56.03 | 56.62 | 55.87 | 56.42 | 1,234,035 | +0.71(+1.28%) |
Oct 30, 2015 | 56.16 | 56.57 | 55.60 | 55.70 | 2,100,101 | -0.50(-0.89%) |
Oct 29, 2015 | 56.58 | 57.05 | 56.00 | 56.20 | 1,988,224 | -0.33(-0.59%) |
Oct 28, 2015 | 54.20 | 56.73 | 54.20 | 56.54 | 2,370,706 | +1.99(+3.64%) |
Oct 27, 2015 | 54.27 | 54.96 | 54.03 | 54.55 | 1,225,465 | +0.02(+0.04%) |
Oct 26, 2015 | 54.84 | 55.04 | 54.23 | 54.53 | 1,076,857 | -0.21(-0.39%) |
Oct 23, 2015 | 54.29 | 54.75 | 53.57 | 54.74 | 2,237,808 | +0.85(+1.57%) |
Oct 22, 2015 | 52.65 | 54.42 | 52.64 | 53.89 | 3,392,612 | +1.23(+2.33%) |
Oct 21, 2015 | 53.83 | 54.98 | 52.48 | 52.67 | 3,726,780 | -2.39(-4.34%) |
Oct 20, 2015 | 54.29 | 55.28 | 54.29 | 55.06 | 2,250,331 | +0.97(+1.80%) |
Oct 19, 2015 | 54.38 | 54.67 | 54.02 | 54.08 | 1,879,315 | -0.61(-1.11%) |
Oct 16, 2015 | 55.18 | 55.27 | 54.56 | 54.69 | 1,822,267 | -0.27(-0.49%) |
Oct 15, 2015 | 53.84 | 54.97 | 53.81 | 54.96 | 2,112,114 | +1.40(+2.62%) |
Oct 14, 2015 | 53.81 | 53.86 | 53.06 | 53.56 | 1,769,734 | -0.60(-1.11%) |
Oct 13, 2015 | 54.56 | 54.60 | 53.96 | 54.16 | 1,125,526 | -0.28(-0.52%) |
Oct 12, 2015 | 54.24 | 54.57 | 53.94 | 54.45 | 804,055 | +0.25(+0.47%) |
Oct 09, 2015 | 54.65 | 54.91 | 53.78 | 54.19 | 1,041,054 | -0.51(-0.93%) |
Oct 08, 2015 | 54.22 | 54.86 | 54.14 | 54.70 | 1,461,100 | +0.09(+0.17%) |
Oct 07, 2015 | 54.41 | 54.79 | 53.94 | 54.60 | 1,065,394 | +0.51(+0.95%) |
Oct 06, 2015 | 54.30 | 54.42 | 53.83 | 54.09 | 861,725 | -0.34(-0.63%) |
Oct 05, 2015 | 53.77 | 54.56 | 53.64 | 54.43 | 1,742,687 | +1.10(+2.06%) |
Oct 02, 2015 | 53.09 | 53.35 | 51.26 | 53.33 | 2,513,544 | -0.65(-1.20%) |
Oct 01, 2015 | 53.92 | 54.43 | 53.37 | 53.98 | 1,492,030 | +0.04(+0.07%) |
Sep 30, 2015 | 53.84 | 54.01 | 53.28 | 53.94 | 1,388,520 | +0.72(+1.35%) |
Sep 29, 2015 | 53.24 | 53.35 | 52.67 | 53.22 | 1,184,753 | +0.08(+0.15%) |
Sep 28, 2015 | 54.19 | 54.50 | 53.02 | 53.14 | 2,335,275 | -1.50(-2.75%) |
Sep 25, 2015 | 53.76 | 54.96 | 53.73 | 54.64 | 2,505,527 | +1.53(+2.88%) |
Sep 24, 2015 | 53.01 | 53.24 | 52.27 | 53.12 | 1,548,923 | -0.29(-0.55%) |
Sep 23, 2015 | 53.30 | 53.86 | 52.59 | 53.41 | 1,481,842 | +0.12(+0.22%) |
Sep 22, 2015 | 53.21 | 53.73 | 52.86 | 53.29 | 1,398,210 | -0.83(-1.54%) |
Sep 21, 2015 | 53.63 | 54.18 | 53.27 | 54.12 | 1,808,597 | +1.00(+1.88%) |
Sep 18, 2015 | 54.17 | 54.17 | 52.95 | 53.12 | 3,436,249 | -1.81(-3.30%) |
Sep 17, 2015 | 56.14 | 56.82 | 54.77 | 54.94 | 2,257,065 | -1.08(-1.94%) |
Sep 16, 2015 | 55.89 | 56.11 | 55.12 | 56.02 | 1,077,060 | +0.00(+0.00%) |
Sep 15, 2015 | 55.51 | 56.16 | 55.29 | 56.02 | 904,416 | +0.61(+1.10%) |
Sep 14, 2015 | 55.39 | 55.66 | 55.17 | 55.41 | 1,360,885 | -0.01(-0.01%) |
Sep 11, 2015 | 54.98 | 55.44 | 54.60 | 55.42 | 797,331 | +0.10(+0.19%) |
Sep 10, 2015 | 54.89 | 55.59 | 54.44 | 55.32 | 1,874,392 | +0.18(+0.33%) |
Sep 09, 2015 | 56.30 | 56.78 | 55.02 | 55.13 | 1,233,624 | -0.70(-1.25%) |
Sep 08, 2015 | 55.18 | 55.89 | 54.64 | 55.83 | 1,496,925 | +1.80(+3.32%) |
Sep 04, 2015 | 54.12 | 54.03 | 54.03 | 54.03 | 1,465,181 | -0.91(-1.66%) |
Sep 03, 2015 | 54.68 | 55.71 | 54.60 | 54.94 | 1,423,230 | +0.40(+0.73%) |
Sep 02, 2015 | 54.49 | 55.25 | 53.65 | 54.55 | 1,566,049 | +1.02(+1.91%) |