Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 55.37 | 56.21 | 55.26 | 55.54 | 26,043,334 | +0.29(+0.53%) |
Nov 27, 2015 | 54.80 | 55.26 | 54.72 | 55.24 | 6,111,847 | -0.01(-0.02%) |
Nov 25, 2015 | 55.29 | 55.26 | 55.26 | 55.26 | 13,204,600 | -0.43(-0.77%) |
Nov 24, 2015 | 54.65 | 56.01 | 54.54 | 55.69 | 22,132,868 | +1.09(+1.99%) |
Nov 23, 2015 | 54.14 | 54.89 | 53.77 | 54.60 | 17,451,062 | +0.33(+0.61%) |
Nov 20, 2015 | 54.80 | 55.05 | 54.17 | 54.26 | 14,916,193 | -0.35(-0.64%) |
Nov 19, 2015 | 54.75 | 54.94 | 54.44 | 54.61 | 13,899,294 | -0.30(-0.55%) |
Nov 18, 2015 | 54.33 | 55.02 | 54.13 | 54.91 | 15,986,094 | +0.53(+0.98%) |
Nov 17, 2015 | 54.89 | 55.01 | 54.16 | 54.38 | 14,719,597 | -0.64(-1.16%) |
Nov 16, 2015 | 53.01 | 55.08 | 52.99 | 55.02 | 21,388,372 | +1.90(+3.59%) |
Nov 13, 2015 | 53.92 | 54.12 | 53.01 | 53.12 | 25,771,740 | -0.89(-1.65%) |
Nov 12, 2015 | 54.80 | 55.26 | 53.95 | 54.01 | 23,596,170 | -1.50(-2.71%) |
Nov 11, 2015 | 56.05 | 56.15 | 55.36 | 55.51 | 14,112,476 | -0.50(-0.89%) |
Nov 10, 2015 | 55.72 | 56.18 | 55.67 | 56.01 | 20,932,140 | +0.27(+0.49%) |
Nov 09, 2015 | 56.83 | 56.86 | 55.63 | 55.73 | 19,923,782 | -1.22(-2.14%) |
Nov 06, 2015 | 56.59 | 56.95 | 56.11 | 56.95 | 18,527,634 | -0.23(-0.40%) |
Nov 05, 2015 | 57.68 | 58.14 | 56.97 | 57.18 | 18,230,024 | -0.79(-1.36%) |
Nov 04, 2015 | 58.50 | 58.71 | 57.78 | 57.97 | 21,122,250 | -0.59(-1.00%) |
Nov 03, 2015 | 57.75 | 58.95 | 57.70 | 58.56 | 29,834,996 | +1.06(+1.84%) |
Nov 02, 2015 | 55.49 | 57.94 | 55.35 | 57.50 | 31,540,922 | +1.71(+3.07%) |
Oct 30, 2015 | 55.60 | 56.55 | 54.79 | 55.78 | 27,822,714 | +0.34(+0.62%) |
Oct 29, 2015 | 55.14 | 56.11 | 55.14 | 55.44 | 15,333,659 | -0.03(-0.06%) |
Oct 28, 2015 | 54.82 | 55.68 | 54.57 | 55.47 | 18,499,580 | +0.80(+1.47%) |
Oct 27, 2015 | 54.32 | 54.72 | 53.76 | 54.67 | 20,138,812 | -0.09(-0.16%) |
Oct 26, 2015 | 55.64 | 55.77 | 54.73 | 54.76 | 18,651,362 | -1.19(-2.12%) |
Oct 23, 2015 | 55.56 | 55.96 | 55.21 | 55.95 | 19,601,470 | +0.06(+0.11%) |
Oct 22, 2015 | 54.40 | 55.93 | 54.38 | 55.89 | 21,982,870 | +1.81(+3.34%) |
Oct 21, 2015 | 54.52 | 54.71 | 54.01 | 54.08 | 15,256,177 | -0.42(-0.77%) |
Oct 20, 2015 | 54.31 | 54.65 | 54.07 | 54.50 | 18,302,826 | -0.11(-0.20%) |
Oct 19, 2015 | 55.29 | 55.40 | 54.45 | 54.60 | 20,995,752 | -1.00(-1.81%) |
Oct 16, 2015 | 55.46 | 55.62 | 54.92 | 55.61 | 21,216,306 | +0.67(+1.23%) |
Oct 15, 2015 | 54.07 | 54.97 | 53.87 | 54.94 | 20,229,334 | +0.89(+1.65%) |
Oct 14, 2015 | 53.24 | 54.26 | 53.11 | 54.05 | 21,484,420 | +0.67(+1.26%) |
Oct 13, 2015 | 53.07 | 53.63 | 52.92 | 53.37 | 18,282,492 | -0.09(-0.18%) |
Oct 12, 2015 | 53.66 | 53.66 | 53.07 | 53.47 | 14,729,952 | +0.03(+0.05%) |
Oct 09, 2015 | 53.97 | 54.05 | 53.01 | 53.44 | 25,784,912 | -0.52(-0.96%) |
Oct 08, 2015 | 53.47 | 54.01 | 52.95 | 53.96 | 21,273,872 | +0.56(+1.05%) |
Oct 07, 2015 | 53.24 | 53.46 | 52.27 | 53.40 | 27,738,268 | +0.88(+1.68%) |
Oct 06, 2015 | 51.89 | 52.97 | 51.42 | 52.51 | 27,821,548 | +0.73(+1.41%) |
Oct 05, 2015 | 51.68 | 52.01 | 51.10 | 51.79 | 27,419,302 | +0.63(+1.23%) |
Oct 02, 2015 | 49.48 | 51.17 | 49.24 | 51.16 | 27,900,952 | +1.23(+2.46%) |
Oct 01, 2015 | 50.70 | 50.96 | 49.42 | 49.93 | 21,354,712 | -0.20(-0.39%) |
Sep 30, 2015 | 49.49 | 50.13 | 49.44 | 50.13 | 26,948,572 | +0.93(+1.89%) |
Sep 29, 2015 | 48.98 | 49.35 | 48.64 | 49.20 | 20,395,118 | +0.25(+0.51%) |
Sep 28, 2015 | 48.96 | 49.53 | 48.81 | 48.95 | 21,612,434 | -0.42(-0.86%) |
Sep 25, 2015 | 49.41 | 49.58 | 49.06 | 49.37 | 22,508,004 | +0.34(+0.69%) |
Sep 24, 2015 | 48.54 | 49.32 | 48.35 | 49.04 | 21,631,332 | +0.29(+0.59%) |
Sep 23, 2015 | 49.13 | 49.35 | 48.74 | 48.75 | 20,443,100 | -0.30(-0.60%) |
Sep 22, 2015 | 48.78 | 49.57 | 48.56 | 49.04 | 21,128,240 | -0.44(-0.89%) |
Sep 21, 2015 | 49.29 | 49.63 | 49.04 | 49.48 | 16,095,774 | +0.48(+0.98%) |
Sep 18, 2015 | 49.39 | 49.60 | 48.62 | 49.00 | 34,380,772 | -1.20(-2.39%) |
Sep 17, 2015 | 50.17 | 50.88 | 49.80 | 50.20 | 23,141,924 | +0.11(+0.22%) |
Sep 16, 2015 | 49.56 | 50.36 | 49.47 | 50.09 | 22,564,858 | +0.97(+1.98%) |
Sep 15, 2015 | 48.84 | 49.43 | 48.82 | 49.12 | 17,767,904 | +0.25(+0.51%) |
Sep 14, 2015 | 48.75 | 48.93 | 48.38 | 48.87 | 15,925,897 | -0.13(-0.28%) |
Sep 11, 2015 | 48.81 | 49.03 | 48.55 | 49.01 | 18,053,872 | +0.11(+0.23%) |
Sep 10, 2015 | 49.09 | 49.20 | 48.41 | 48.89 | 18,321,952 | +0.35(+0.72%) |
Sep 09, 2015 | 50.14 | 50.35 | 48.44 | 48.54 | 25,579,556 | -1.01(-2.04%) |
Sep 08, 2015 | 49.70 | 49.70 | 49.20 | 49.56 | 20,211,286 | +0.70(+1.44%) |
Sep 04, 2015 | 49.17 | 48.85 | 48.85 | 48.85 | 22,103,362 | -0.90(-1.80%) |
Sep 03, 2015 | 49.65 | 50.51 | 49.45 | 49.75 | 19,951,192 | +0.38(+0.76%) |
Sep 02, 2015 | 49.26 | 49.38 | 48.54 | 49.37 | 25,120,596 | -4.78(-8.83%) |