Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.46 | 53.49 | 53.39 | 53.43 | 8,325,878 | -0.03(-0.06%) |
Nov 27, 2015 | 53.41 | 53.49 | 53.36 | 53.46 | 3,512,832 | +0.08(+0.16%) |
Nov 25, 2015 | 53.29 | 53.38 | 53.38 | 53.38 | 11,086,852 | +0.06(+0.11%) |
Nov 24, 2015 | 53.17 | 53.34 | 53.12 | 53.32 | 14,813,629 | +0.07(+0.13%) |
Nov 23, 2015 | 53.23 | 53.33 | 53.20 | 53.25 | 7,987,920 | -0.05(-0.08%) |
Nov 20, 2015 | 53.32 | 53.53 | 53.27 | 53.29 | 15,176,789 | -0.01(-0.02%) |
Nov 19, 2015 | 53.61 | 53.71 | 53.30 | 53.31 | 14,655,469 | -0.48(-0.90%) |
Nov 18, 2015 | 53.65 | 53.82 | 53.65 | 53.79 | 11,625,482 | +0.10(+0.19%) |
Nov 17, 2015 | 53.78 | 53.87 | 53.63 | 53.69 | 14,155,171 | +0.04(+0.07%) |
Nov 16, 2015 | 53.34 | 53.68 | 53.27 | 53.65 | 12,789,978 | +0.25(+0.47%) |
Nov 13, 2015 | 53.58 | 53.63 | 53.39 | 53.40 | 11,639,287 | -0.15(-0.29%) |
Nov 12, 2015 | 53.70 | 53.83 | 53.54 | 53.55 | 17,985,452 | -0.36(-0.67%) |
Nov 11, 2015 | 54.07 | 54.10 | 53.88 | 53.91 | 6,130,395 | -0.13(-0.24%) |
Nov 10, 2015 | 54.10 | 54.16 | 53.96 | 54.04 | 15,035,807 | -0.12(-0.23%) |
Nov 09, 2015 | 54.27 | 54.32 | 54.12 | 54.16 | 15,742,877 | -0.23(-0.41%) |
Nov 06, 2015 | 54.44 | 54.48 | 54.26 | 54.39 | 12,758,186 | -0.26(-0.48%) |
Nov 05, 2015 | 54.84 | 54.90 | 54.64 | 54.65 | 13,258,505 | -0.21(-0.39%) |
Nov 04, 2015 | 55.05 | 55.05 | 54.84 | 54.86 | 9,454,108 | -0.16(-0.29%) |
Nov 03, 2015 | 54.91 | 55.06 | 54.91 | 55.02 | 9,130,172 | +0.06(+0.11%) |
Nov 02, 2015 | 54.80 | 54.99 | 54.76 | 54.97 | 8,512,024 | +0.17(+0.31%) |
Oct 30, 2015 | 54.77 | 54.92 | 54.68 | 54.80 | 13,746,936 | +0.06(+0.12%) |
Oct 29, 2015 | 54.72 | 54.87 | 54.71 | 54.73 | 9,470,315 | -0.14(-0.26%) |
Oct 28, 2015 | 54.73 | 54.89 | 54.62 | 54.87 | 13,487,538 | +0.15(+0.27%) |
Oct 27, 2015 | 54.86 | 54.87 | 54.65 | 54.73 | 8,722,743 | -0.18(-0.33%) |
Oct 26, 2015 | 55.03 | 55.03 | 54.87 | 54.91 | 14,607,416 | -0.06(-0.10%) |
Oct 23, 2015 | 55.01 | 55.13 | 54.80 | 54.96 | 20,615,736 | +0.19(+0.35%) |
Oct 22, 2015 | 54.80 | 54.87 | 54.69 | 54.77 | 18,434,818 | +0.02(+0.04%) |
Oct 21, 2015 | 54.85 | 54.92 | 54.60 | 54.75 | 22,381,150 | -0.06(-0.11%) |
Oct 20, 2015 | 54.67 | 54.87 | 54.62 | 54.81 | 16,076,303 | +0.05(+0.09%) |
Oct 19, 2015 | 54.53 | 54.80 | 54.48 | 54.76 | 16,157,848 | +0.15(+0.27%) |
Oct 16, 2015 | 54.37 | 54.62 | 54.36 | 54.61 | 9,335,533 | +0.25(+0.46%) |
Oct 15, 2015 | 54.32 | 54.40 | 54.18 | 54.36 | 12,569,640 | +0.13(+0.24%) |
Oct 14, 2015 | 54.28 | 54.40 | 54.20 | 54.23 | 12,099,451 | -0.04(-0.07%) |
Oct 13, 2015 | 54.30 | 54.40 | 54.19 | 54.27 | 12,137,681 | -0.13(-0.24%) |
Oct 12, 2015 | 54.55 | 54.59 | 54.32 | 54.40 | 6,038,736 | -0.10(-0.19%) |
Oct 09, 2015 | 54.58 | 54.82 | 54.42 | 54.50 | 15,460,814 | +0.01(+0.01%) |
Oct 08, 2015 | 54.19 | 54.51 | 54.09 | 54.50 | 14,783,539 | +0.22(+0.41%) |
Oct 07, 2015 | 54.02 | 54.32 | 53.92 | 54.27 | 28,109,918 | +0.55(+1.03%) |
Oct 06, 2015 | 53.46 | 53.78 | 53.38 | 53.72 | 21,840,156 | +0.29(+0.55%) |
Oct 05, 2015 | 53.07 | 53.45 | 53.03 | 53.43 | 21,130,624 | +0.63(+1.20%) |
Oct 02, 2015 | 52.44 | 52.81 | 52.29 | 52.79 | 21,956,374 | +0.05(+0.10%) |
Oct 01, 2015 | 52.99 | 53.07 | 52.72 | 52.74 | 19,019,962 | -0.34(-0.64%) |
Sep 30, 2015 | 52.98 | 53.11 | 52.79 | 53.08 | 22,814,542 | +0.33(+0.63%) |
Sep 29, 2015 | 52.71 | 52.95 | 52.66 | 52.75 | 17,915,370 | -0.01(-0.01%) |
Sep 28, 2015 | 53.32 | 53.55 | 52.72 | 52.76 | 19,482,530 | -0.82(-1.53%) |
Sep 25, 2015 | 53.92 | 54.02 | 53.56 | 53.58 | 13,155,684 | -0.27(-0.51%) |
Sep 24, 2015 | 54.01 | 54.01 | 53.76 | 53.85 | 14,384,807 | -0.27(-0.49%) |
Sep 23, 2015 | 54.20 | 54.24 | 54.08 | 54.12 | 12,060,115 | -0.10(-0.18%) |
Sep 22, 2015 | 54.39 | 54.61 | 54.15 | 54.22 | 11,559,371 | -0.40(-0.72%) |
Sep 21, 2015 | 54.72 | 54.74 | 54.56 | 54.61 | 11,892,199 | -0.10(-0.19%) |
Sep 18, 2015 | 54.71 | 54.80 | 54.61 | 54.71 | 16,989,644 | -0.15(-0.28%) |
Sep 17, 2015 | 54.81 | 55.07 | 54.71 | 54.87 | 10,319,692 | +0.04(+0.08%) |
Sep 16, 2015 | 54.83 | 54.95 | 54.77 | 54.82 | 7,887,359 | -0.20(-0.36%) |
Sep 15, 2015 | 54.97 | 55.07 | 54.94 | 55.02 | 6,665,257 | -0.01(-0.02%) |
Sep 14, 2015 | 55.04 | 55.09 | 54.95 | 55.03 | 6,877,607 | -0.10(-0.17%) |
Sep 11, 2015 | 54.90 | 55.16 | 54.88 | 55.13 | 7,586,518 | -0.02(-0.03%) |
Sep 10, 2015 | 54.99 | 55.19 | 54.99 | 55.15 | 7,443,943 | +0.13(+0.24%) |
Sep 09, 2015 | 55.19 | 55.20 | 54.96 | 55.01 | 7,711,811 | -0.07(-0.13%) |
Sep 08, 2015 | 55.03 | 55.09 | 54.96 | 55.08 | 8,552,047 | +0.30(+0.55%) |
Sep 04, 2015 | 54.72 | 54.78 | 54.78 | 54.78 | 7,329,287 | -0.06(-0.10%) |
Sep 03, 2015 | 54.81 | 54.95 | 54.72 | 54.84 | 13,775,155 | +0.08(+0.14%) |
Sep 02, 2015 | 54.76 | 54.78 | 54.60 | 54.76 | 8,252,957 | +0.22(+0.41%) |