Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 59.18 | 59.62 | 58.36 | 59.55 | 5,181,505 | +0.36(+0.62%) |
Nov 27, 2015 | 59.24 | 59.45 | 58.92 | 59.19 | 2,241,567 | -0.15(-0.25%) |
Nov 25, 2015 | 59.64 | 59.34 | 59.34 | 59.34 | 3,448,754 | -0.39(-0.66%) |
Nov 24, 2015 | 57.84 | 60.56 | 57.84 | 59.73 | 6,445,966 | +1.17(+2.01%) |
Nov 23, 2015 | 58.30 | 58.69 | 57.78 | 58.55 | 4,542,381 | +0.23(+0.39%) |
Nov 20, 2015 | 58.04 | 58.75 | 57.77 | 58.32 | 4,491,930 | +1.32(+2.32%) |
Nov 19, 2015 | 57.69 | 57.86 | 56.81 | 57.00 | 2,906,904 | -0.49(-0.86%) |
Nov 18, 2015 | 56.99 | 57.60 | 56.52 | 57.50 | 4,599,131 | +0.35(+0.61%) |
Nov 17, 2015 | 56.24 | 57.73 | 56.05 | 57.15 | 6,373,463 | +1.58(+2.83%) |
Nov 16, 2015 | 54.93 | 55.77 | 54.40 | 55.58 | 4,900,369 | +0.93(+1.70%) |
Nov 13, 2015 | 56.17 | 56.52 | 54.40 | 54.65 | 8,873,467 | -3.03(-5.26%) |
Nov 12, 2015 | 57.30 | 58.07 | 57.13 | 57.68 | 4,904,492 | +0.64(+1.12%) |
Nov 11, 2015 | 59.85 | 59.93 | 57.01 | 57.04 | 8,529,118 | -3.09(-5.13%) |
Nov 10, 2015 | 60.36 | 60.56 | 59.49 | 60.13 | 5,126,829 | -0.85(-1.39%) |
Nov 09, 2015 | 61.60 | 61.71 | 60.53 | 60.97 | 2,972,228 | -0.77(-1.25%) |
Nov 06, 2015 | 61.97 | 62.39 | 61.21 | 61.75 | 2,628,792 | -0.37(-0.60%) |
Nov 05, 2015 | 61.83 | 62.12 | 60.77 | 62.12 | 6,302,888 | +0.41(+0.66%) |
Nov 04, 2015 | 62.54 | 62.71 | 61.56 | 61.71 | 4,055,733 | -0.69(-1.11%) |
Nov 03, 2015 | 62.59 | 62.80 | 62.00 | 62.40 | 7,422,330 | -0.18(-0.29%) |
Nov 02, 2015 | 61.73 | 62.77 | 60.99 | 62.59 | 3,854,160 | +0.88(+1.43%) |
Oct 30, 2015 | 61.10 | 62.22 | 61.07 | 61.70 | 5,469,441 | +0.44(+0.71%) |
Oct 29, 2015 | 61.01 | 61.35 | 60.74 | 61.27 | 3,635,287 | -0.17(-0.28%) |
Oct 28, 2015 | 59.69 | 61.50 | 59.45 | 61.44 | 5,842,317 | +1.95(+3.28%) |
Oct 27, 2015 | 60.00 | 60.19 | 59.03 | 59.49 | 5,693,086 | -0.56(-0.94%) |
Oct 26, 2015 | 60.04 | 60.30 | 59.88 | 60.05 | 4,035,530 | +0.19(+0.32%) |
Oct 23, 2015 | 61.50 | 61.53 | 59.40 | 59.86 | 5,343,035 | -1.09(-1.79%) |
Oct 22, 2015 | 61.75 | 61.91 | 60.92 | 60.96 | 6,065,314 | -0.55(-0.89%) |
Oct 21, 2015 | 61.54 | 62.36 | 61.27 | 61.50 | 2,855,208 | +0.47(+0.78%) |
Oct 20, 2015 | 60.72 | 61.19 | 60.72 | 61.03 | 2,494,411 | -0.05(-0.07%) |
Oct 19, 2015 | 61.04 | 61.50 | 60.87 | 61.07 | 2,745,977 | -0.06(-0.10%) |
Oct 16, 2015 | 60.87 | 61.23 | 60.49 | 61.14 | 2,737,836 | +0.69(+1.14%) |
Oct 15, 2015 | 59.50 | 60.64 | 58.91 | 60.45 | 6,158,241 | +1.17(+1.97%) |
Oct 14, 2015 | 61.72 | 62.53 | 59.21 | 59.28 | 7,765,133 | -2.60(-4.21%) |
Oct 13, 2015 | 62.33 | 62.60 | 61.75 | 61.88 | 3,583,749 | -0.50(-0.80%) |
Oct 12, 2015 | 61.21 | 62.44 | 61.21 | 62.39 | 3,877,171 | +1.17(+1.92%) |
Oct 09, 2015 | 60.26 | 61.54 | 60.17 | 61.21 | 4,831,030 | +0.94(+1.56%) |
Oct 08, 2015 | 61.48 | 61.53 | 59.65 | 60.27 | 11,303,724 | -1.14(-1.85%) |
Oct 07, 2015 | 62.80 | 62.82 | 60.47 | 61.41 | 10,058,730 | -1.16(-1.85%) |
Oct 06, 2015 | 64.45 | 64.73 | 61.97 | 62.57 | 6,474,425 | -2.21(-3.42%) |
Oct 05, 2015 | 65.35 | 65.54 | 64.49 | 64.78 | 2,774,393 | -0.15(-0.24%) |
Oct 02, 2015 | 64.53 | 64.94 | 63.56 | 64.94 | 2,530,149 | -0.11(-0.17%) |
Oct 01, 2015 | 65.95 | 66.01 | 64.27 | 65.04 | 3,130,345 | -0.91(-1.38%) |
Sep 30, 2015 | 64.80 | 66.09 | 64.68 | 65.95 | 4,624,561 | +1.92(+3.00%) |
Sep 29, 2015 | 64.09 | 64.34 | 63.53 | 64.03 | 3,939,040 | -0.12(-0.18%) |
Sep 28, 2015 | 65.39 | 65.60 | 63.56 | 64.15 | 3,402,329 | -1.22(-1.87%) |
Sep 25, 2015 | 66.50 | 66.74 | 65.08 | 65.37 | 3,389,505 | -0.49(-0.75%) |
Sep 24, 2015 | 64.79 | 65.97 | 64.69 | 65.86 | 5,072,977 | +0.54(+0.82%) |
Sep 23, 2015 | 64.79 | 65.62 | 64.57 | 65.33 | 3,021,927 | +0.51(+0.79%) |
Sep 22, 2015 | 63.94 | 64.89 | 63.84 | 64.82 | 3,242,092 | +0.31(+0.48%) |
Sep 21, 2015 | 64.19 | 65.10 | 64.13 | 64.51 | 2,204,015 | +0.57(+0.90%) |
Sep 18, 2015 | 64.14 | 64.73 | 63.82 | 63.93 | 4,776,509 | -1.07(-1.64%) |
Sep 17, 2015 | 64.85 | 65.99 | 64.57 | 65.00 | 4,966,092 | +0.35(+0.54%) |
Sep 16, 2015 | 63.71 | 64.80 | 63.57 | 64.65 | 3,726,199 | +0.86(+1.36%) |
Sep 15, 2015 | 62.84 | 64.12 | 62.32 | 63.79 | 4,465,377 | +0.87(+1.39%) |
Sep 14, 2015 | 63.73 | 63.87 | 62.60 | 62.91 | 3,994,227 | -0.95(-1.48%) |
Sep 11, 2015 | 63.47 | 64.24 | 63.40 | 63.86 | 4,209,814 | +0.42(+0.66%) |
Sep 10, 2015 | 64.75 | 64.90 | 63.33 | 63.44 | 5,834,942 | -1.89(-2.89%) |
Sep 09, 2015 | 66.71 | 66.78 | 65.23 | 65.33 | 2,098,106 | -0.97(-1.46%) |
Sep 08, 2015 | 66.73 | 66.76 | 65.17 | 66.30 | 3,818,773 | +0.44(+0.68%) |
Sep 04, 2015 | 65.04 | 65.86 | 65.86 | 65.86 | 4,929,889 | +0.36(+0.55%) |
Sep 03, 2015 | 65.71 | 66.24 | 65.17 | 65.49 | 3,891,001 | -0.08(-0.12%) |
Sep 02, 2015 | 65.88 | 66.41 | 64.71 | 65.58 | 4,769,558 | +0.39(+0.60%) |