Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 59.79 | 59.83 | 59.27 | 59.33 | 1,832,601 | -0.48(-0.79%) |
Nov 27, 2015 | 59.46 | 59.91 | 59.22 | 59.80 | 796,073 | +0.43(+0.72%) |
Nov 25, 2015 | 59.70 | 59.38 | 59.38 | 59.38 | 1,600,796 | -0.08(-0.13%) |
Nov 24, 2015 | 59.12 | 59.80 | 58.82 | 59.45 | 1,526,292 | -0.08(-0.13%) |
Nov 23, 2015 | 59.72 | 60.07 | 59.30 | 59.53 | 1,206,707 | -0.35(-0.58%) |
Nov 20, 2015 | 60.12 | 60.25 | 59.48 | 59.88 | 1,140,673 | +0.19(+0.32%) |
Nov 19, 2015 | 59.83 | 60.09 | 59.38 | 59.69 | 909,636 | -0.28(-0.48%) |
Nov 18, 2015 | 58.96 | 60.04 | 58.68 | 59.98 | 1,522,582 | +1.41(+2.41%) |
Nov 17, 2015 | 58.66 | 59.21 | 58.37 | 58.57 | 956,925 | -0.02(-0.04%) |
Nov 16, 2015 | 57.88 | 58.59 | 57.48 | 58.59 | 1,758,633 | +0.62(+1.07%) |
Nov 13, 2015 | 58.51 | 59.00 | 57.84 | 57.97 | 1,764,104 | -0.57(-0.97%) |
Nov 12, 2015 | 58.83 | 59.12 | 58.53 | 58.54 | 1,554,519 | -0.79(-1.33%) |
Nov 11, 2015 | 59.34 | 59.75 | 59.10 | 59.34 | 1,261,772 | +0.10(+0.17%) |
Nov 10, 2015 | 58.54 | 59.23 | 58.10 | 59.23 | 2,069,028 | +0.62(+1.05%) |
Nov 09, 2015 | 59.38 | 59.72 | 58.32 | 58.62 | 1,258,663 | -0.74(-1.24%) |
Nov 06, 2015 | 58.90 | 60.10 | 58.68 | 59.35 | 2,185,890 | +1.34(+2.31%) |
Nov 05, 2015 | 57.31 | 58.11 | 57.05 | 58.01 | 1,856,782 | +0.88(+1.54%) |
Nov 04, 2015 | 56.80 | 57.36 | 56.64 | 57.13 | 1,337,807 | +0.35(+0.61%) |
Nov 03, 2015 | 56.12 | 57.05 | 56.12 | 56.79 | 1,206,955 | +0.35(+0.62%) |
Nov 02, 2015 | 56.05 | 56.64 | 55.89 | 56.44 | 1,233,569 | +0.71(+1.28%) |
Oct 30, 2015 | 56.18 | 56.59 | 55.62 | 55.73 | 2,099,307 | -0.50(-0.89%) |
Oct 29, 2015 | 56.60 | 57.07 | 56.02 | 56.22 | 1,987,473 | -0.33(-0.59%) |
Oct 28, 2015 | 54.22 | 56.75 | 54.22 | 56.56 | 2,369,811 | +1.99(+3.64%) |
Oct 27, 2015 | 54.29 | 54.98 | 54.06 | 54.57 | 1,225,002 | +0.02(+0.04%) |
Oct 26, 2015 | 54.86 | 55.06 | 54.25 | 54.55 | 1,076,450 | -0.21(-0.39%) |
Oct 23, 2015 | 54.31 | 54.77 | 53.59 | 54.76 | 2,236,962 | +0.85(+1.57%) |
Oct 22, 2015 | 52.67 | 54.44 | 52.66 | 53.91 | 3,391,330 | +1.23(+2.33%) |
Oct 21, 2015 | 53.85 | 55.01 | 52.50 | 52.69 | 3,725,372 | -2.39(-4.34%) |
Oct 20, 2015 | 54.31 | 55.30 | 54.31 | 55.08 | 2,249,481 | +0.97(+1.80%) |
Oct 19, 2015 | 54.40 | 54.69 | 54.04 | 54.10 | 1,878,605 | -0.61(-1.11%) |
Oct 16, 2015 | 55.20 | 55.29 | 54.58 | 54.71 | 1,821,579 | -0.27(-0.49%) |
Oct 15, 2015 | 53.86 | 54.99 | 53.83 | 54.98 | 2,111,316 | +1.40(+2.62%) |
Oct 14, 2015 | 53.83 | 53.88 | 53.08 | 53.58 | 1,769,066 | -0.60(-1.11%) |
Oct 13, 2015 | 54.58 | 54.63 | 53.98 | 54.18 | 1,125,100 | -0.28(-0.52%) |
Oct 12, 2015 | 54.26 | 54.59 | 53.96 | 54.47 | 803,751 | +0.25(+0.47%) |
Oct 09, 2015 | 54.67 | 54.93 | 53.80 | 54.21 | 1,040,661 | -0.51(-0.93%) |
Oct 08, 2015 | 54.24 | 54.88 | 54.16 | 54.72 | 1,460,548 | +0.09(+0.17%) |
Oct 07, 2015 | 54.43 | 54.81 | 53.96 | 54.63 | 1,064,992 | +0.51(+0.95%) |
Oct 06, 2015 | 54.32 | 54.44 | 53.85 | 54.11 | 861,399 | -0.34(-0.63%) |
Oct 05, 2015 | 53.79 | 54.58 | 53.66 | 54.45 | 1,742,029 | +1.10(+2.06%) |
Oct 02, 2015 | 53.11 | 53.37 | 51.28 | 53.35 | 2,512,594 | -0.65(-1.20%) |
Oct 01, 2015 | 53.94 | 54.45 | 53.39 | 54.00 | 1,491,466 | +0.04(+0.07%) |
Sep 30, 2015 | 53.87 | 54.03 | 53.30 | 53.96 | 1,387,996 | +0.72(+1.35%) |
Sep 29, 2015 | 53.26 | 53.37 | 52.69 | 53.24 | 1,184,306 | +0.08(+0.15%) |
Sep 28, 2015 | 54.21 | 54.52 | 53.04 | 53.16 | 2,334,393 | -1.50(-2.75%) |
Sep 25, 2015 | 53.78 | 54.98 | 53.75 | 54.66 | 2,504,580 | +1.53(+2.88%) |
Sep 24, 2015 | 53.03 | 53.26 | 52.29 | 53.14 | 1,548,338 | -0.29(-0.55%) |
Sep 23, 2015 | 53.32 | 53.88 | 52.61 | 53.43 | 1,481,282 | +0.12(+0.22%) |
Sep 22, 2015 | 53.23 | 53.75 | 52.88 | 53.31 | 1,397,682 | -0.83(-1.54%) |
Sep 21, 2015 | 53.65 | 54.20 | 53.30 | 54.14 | 1,807,914 | +1.00(+1.88%) |
Sep 18, 2015 | 54.19 | 54.19 | 52.97 | 53.14 | 3,434,951 | -1.81(-3.30%) |
Sep 17, 2015 | 56.16 | 56.84 | 54.79 | 54.96 | 2,256,213 | -1.08(-1.94%) |
Sep 16, 2015 | 55.92 | 56.13 | 55.14 | 56.04 | 1,076,653 | +0.00(+0.00%) |
Sep 15, 2015 | 55.53 | 56.18 | 55.31 | 56.04 | 904,075 | +0.61(+1.10%) |
Sep 14, 2015 | 55.41 | 55.68 | 55.19 | 55.43 | 1,360,371 | -0.01(-0.01%) |
Sep 11, 2015 | 55.00 | 55.46 | 54.63 | 55.44 | 797,030 | +0.10(+0.19%) |
Sep 10, 2015 | 54.91 | 55.61 | 54.46 | 55.34 | 1,873,684 | +0.18(+0.33%) |
Sep 09, 2015 | 56.32 | 56.80 | 55.04 | 55.16 | 1,233,158 | -0.70(-1.25%) |
Sep 08, 2015 | 55.20 | 55.91 | 54.66 | 55.85 | 1,496,359 | +1.80(+3.32%) |
Sep 04, 2015 | 54.14 | 54.06 | 54.06 | 54.06 | 1,464,628 | -0.91(-1.66%) |
Sep 03, 2015 | 54.70 | 55.73 | 54.63 | 54.97 | 1,422,692 | +0.40(+0.73%) |
Sep 02, 2015 | 54.51 | 55.27 | 53.68 | 54.57 | 1,565,458 | +1.02(+1.91%) |