Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 59.63 | 59.81 | 59.05 | 59.05 | 11,314,421 | -0.68(-1.14%) |
Nov 27, 2015 | 59.88 | 60.25 | 59.57 | 59.73 | 3,029,339 | -0.16(-0.26%) |
Nov 25, 2015 | 60.38 | 59.88 | 59.88 | 59.88 | 5,407,633 | -0.43(-0.72%) |
Nov 24, 2015 | 59.66 | 60.51 | 59.65 | 60.32 | 8,967,850 | +0.38(+0.63%) |
Nov 23, 2015 | 59.82 | 60.01 | 59.49 | 59.94 | 11,941,154 | +0.12(+0.20%) |
Nov 20, 2015 | 60.40 | 60.64 | 59.71 | 59.82 | 12,082,967 | -0.32(-0.52%) |
Nov 19, 2015 | 60.07 | 60.72 | 59.98 | 60.14 | 10,012,184 | +0.25(+0.42%) |
Nov 18, 2015 | 59.16 | 59.93 | 59.02 | 59.88 | 8,156,579 | +0.65(+1.11%) |
Nov 17, 2015 | 59.43 | 59.97 | 59.07 | 59.23 | 11,104,303 | -0.18(-0.31%) |
Nov 16, 2015 | 58.58 | 59.43 | 58.39 | 59.41 | 9,367,077 | +1.06(+1.81%) |
Nov 13, 2015 | 58.89 | 59.16 | 58.34 | 58.35 | 10,733,941 | -0.55(-0.94%) |
Nov 12, 2015 | 59.70 | 59.97 | 58.91 | 58.91 | 9,731,831 | -1.03(-1.71%) |
Nov 11, 2015 | 59.98 | 60.30 | 59.90 | 59.93 | 6,712,330 | +0.15(+0.25%) |
Nov 10, 2015 | 59.47 | 60.15 | 59.35 | 59.78 | 8,303,143 | +0.29(+0.49%) |
Nov 09, 2015 | 59.32 | 59.67 | 59.12 | 59.49 | 10,909,248 | -0.13(-0.22%) |
Nov 06, 2015 | 59.87 | 59.96 | 58.93 | 59.62 | 12,019,947 | -0.65(-1.07%) |
Nov 05, 2015 | 60.82 | 60.96 | 59.93 | 60.27 | 8,695,484 | -0.53(-0.87%) |
Nov 04, 2015 | 60.77 | 60.86 | 60.36 | 60.80 | 8,081,686 | +0.01(+0.01%) |
Nov 03, 2015 | 60.20 | 61.08 | 59.93 | 60.79 | 10,156,447 | +0.36(+0.59%) |
Nov 02, 2015 | 60.41 | 60.57 | 60.00 | 60.44 | 9,066,077 | +0.17(+0.29%) |
Oct 30, 2015 | 60.74 | 60.86 | 60.26 | 60.26 | 12,101,353 | -0.50(-0.83%) |
Oct 29, 2015 | 60.55 | 60.90 | 60.15 | 60.77 | 10,432,153 | +0.40(+0.67%) |
Oct 28, 2015 | 61.06 | 61.18 | 59.72 | 60.36 | 12,897,662 | -0.62(-1.01%) |
Oct 27, 2015 | 60.85 | 61.04 | 60.60 | 60.98 | 11,943,822 | -0.16(-0.26%) |
Oct 26, 2015 | 60.75 | 61.46 | 60.75 | 61.14 | 14,531,037 | +0.36(+0.60%) |
Oct 23, 2015 | 60.56 | 61.90 | 60.21 | 60.77 | 20,851,258 | +1.72(+2.91%) |
Oct 22, 2015 | 58.27 | 59.65 | 58.08 | 59.05 | 17,846,206 | +0.99(+1.71%) |
Oct 21, 2015 | 58.19 | 58.81 | 57.99 | 58.06 | 10,545,385 | -0.14(-0.24%) |
Oct 20, 2015 | 58.54 | 58.69 | 57.99 | 58.20 | 10,911,056 | -0.57(-0.97%) |
Oct 19, 2015 | 58.37 | 58.79 | 58.28 | 58.77 | 9,325,623 | +0.20(+0.35%) |
Oct 16, 2015 | 58.43 | 58.68 | 58.13 | 58.57 | 12,249,997 | +0.49(+0.85%) |
Oct 15, 2015 | 58.36 | 58.52 | 57.89 | 58.08 | 11,007,660 | +0.05(+0.08%) |
Oct 14, 2015 | 58.03 | 58.34 | 57.79 | 58.03 | 10,843,357 | +0.08(+0.13%) |
Oct 13, 2015 | 58.05 | 58.08 | 57.60 | 57.95 | 10,729,894 | -0.17(-0.30%) |
Oct 12, 2015 | 58.40 | 58.46 | 57.79 | 58.12 | 8,000,372 | -0.12(-0.20%) |
Oct 09, 2015 | 58.33 | 58.58 | 58.11 | 58.24 | 8,798,678 | +0.06(+0.11%) |
Oct 08, 2015 | 57.61 | 58.21 | 57.47 | 58.18 | 8,768,524 | +0.53(+0.92%) |
Oct 07, 2015 | 57.65 | 57.76 | 57.34 | 57.65 | 10,325,430 | +0.25(+0.44%) |
Oct 06, 2015 | 57.35 | 57.69 | 56.76 | 57.40 | 11,319,813 | +0.14(+0.25%) |
Oct 05, 2015 | 57.06 | 57.42 | 56.69 | 57.25 | 11,749,684 | +0.63(+1.10%) |
Oct 02, 2015 | 55.80 | 56.63 | 55.75 | 56.63 | 11,619,122 | +0.37(+0.65%) |
Oct 01, 2015 | 56.11 | 56.44 | 55.83 | 56.26 | 10,931,113 | +0.01(+0.01%) |
Sep 30, 2015 | 56.97 | 57.13 | 55.95 | 56.25 | 14,120,984 | -0.27(-0.47%) |
Sep 29, 2015 | 56.12 | 56.62 | 55.79 | 56.52 | 11,552,050 | +0.40(+0.71%) |
Sep 28, 2015 | 56.54 | 56.82 | 56.10 | 56.12 | 11,774,251 | -0.70(-1.24%) |
Sep 25, 2015 | 56.61 | 57.38 | 56.26 | 56.82 | 19,286,008 | +1.02(+1.84%) |
Sep 24, 2015 | 54.60 | 55.97 | 54.54 | 55.80 | 17,166,684 | +0.86(+1.57%) |
Sep 23, 2015 | 54.88 | 55.12 | 54.71 | 54.94 | 8,047,251 | +0.05(+0.10%) |
Sep 22, 2015 | 54.78 | 55.25 | 54.75 | 54.89 | 13,054,002 | -0.36(-0.65%) |
Sep 21, 2015 | 54.85 | 55.42 | 54.74 | 55.24 | 9,901,528 | +0.56(+1.02%) |
Sep 18, 2015 | 54.30 | 55.35 | 54.24 | 54.69 | 23,288,232 | -0.23(-0.43%) |
Sep 17, 2015 | 54.74 | 55.73 | 54.63 | 54.92 | 14,105,101 | +0.11(+0.20%) |
Sep 16, 2015 | 54.83 | 55.02 | 54.50 | 54.81 | 11,130,686 | +0.51(+0.94%) |
Sep 15, 2015 | 53.19 | 54.53 | 53.09 | 54.31 | 14,122,445 | +1.09(+2.04%) |
Sep 14, 2015 | 53.35 | 53.41 | 52.65 | 53.22 | 12,421,224 | -0.28(-0.53%) |
Sep 11, 2015 | 53.22 | 53.57 | 52.96 | 53.50 | 14,440,043 | +0.08(+0.15%) |
Sep 10, 2015 | 53.27 | 53.91 | 52.98 | 53.42 | 16,102,052 | -0.13(-0.23%) |
Sep 09, 2015 | 55.08 | 55.16 | 53.46 | 53.55 | 14,156,676 | -1.17(-2.14%) |
Sep 08, 2015 | 54.98 | 55.08 | 54.39 | 54.72 | 11,742,753 | +0.95(+1.77%) |
Sep 04, 2015 | 54.17 | 53.77 | 53.77 | 53.77 | 14,703,613 | -0.91(-1.67%) |
Sep 03, 2015 | 54.88 | 55.10 | 54.50 | 54.68 | 10,829,752 | +0.09(+0.17%) |
Sep 02, 2015 | 54.46 | 54.62 | 54.13 | 54.59 | 11,384,307 | +0.71(+1.32%) |