Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 60.33 | 60.38 | 59.81 | 59.87 | 1,815,993 | -0.48(-0.79%) |
Nov 27, 2015 | 60.01 | 60.45 | 59.76 | 60.35 | 788,858 | +0.43(+0.72%) |
Nov 25, 2015 | 60.25 | 59.92 | 59.92 | 59.92 | 1,586,289 | -0.08(-0.13%) |
Nov 24, 2015 | 59.66 | 60.35 | 59.36 | 60.00 | 1,512,460 | -0.08(-0.13%) |
Nov 23, 2015 | 60.26 | 60.62 | 59.84 | 60.08 | 1,195,771 | -0.35(-0.58%) |
Nov 20, 2015 | 60.67 | 60.80 | 60.02 | 60.43 | 1,130,335 | +0.19(+0.32%) |
Nov 19, 2015 | 60.38 | 60.64 | 59.93 | 60.24 | 901,393 | -0.29(-0.48%) |
Nov 18, 2015 | 59.50 | 60.59 | 59.22 | 60.53 | 1,508,784 | +1.42(+2.41%) |
Nov 17, 2015 | 59.20 | 59.75 | 58.90 | 59.10 | 948,253 | -0.02(-0.04%) |
Nov 16, 2015 | 58.41 | 59.13 | 58.01 | 59.13 | 1,742,696 | +0.62(+1.07%) |
Nov 13, 2015 | 59.05 | 59.53 | 58.37 | 58.50 | 1,748,117 | -0.58(-0.97%) |
Nov 12, 2015 | 59.37 | 59.66 | 59.06 | 59.08 | 1,540,431 | -0.80(-1.33%) |
Nov 11, 2015 | 59.89 | 60.29 | 59.64 | 59.88 | 1,250,338 | +0.10(+0.17%) |
Nov 10, 2015 | 59.07 | 59.77 | 58.63 | 59.77 | 2,050,278 | +0.62(+1.05%) |
Nov 09, 2015 | 59.92 | 60.26 | 58.86 | 59.15 | 1,247,256 | -0.74(-1.24%) |
Nov 06, 2015 | 59.44 | 60.65 | 59.22 | 59.89 | 2,166,081 | +1.35(+2.31%) |
Nov 05, 2015 | 57.83 | 58.64 | 57.57 | 58.54 | 1,839,955 | +0.89(+1.54%) |
Nov 04, 2015 | 57.32 | 57.89 | 57.16 | 57.66 | 1,325,683 | +0.35(+0.61%) |
Nov 03, 2015 | 56.63 | 57.57 | 56.63 | 57.31 | 1,196,017 | +0.35(+0.62%) |
Nov 02, 2015 | 56.56 | 57.16 | 56.40 | 56.95 | 1,222,390 | +0.72(+1.28%) |
Oct 30, 2015 | 56.70 | 57.11 | 56.13 | 56.24 | 2,080,283 | -0.50(-0.89%) |
Oct 29, 2015 | 57.11 | 57.59 | 56.53 | 56.74 | 1,969,461 | -0.34(-0.59%) |
Oct 28, 2015 | 54.72 | 57.27 | 54.72 | 57.07 | 2,348,335 | +2.01(+3.64%) |
Oct 27, 2015 | 54.79 | 55.48 | 54.55 | 55.07 | 1,213,901 | +0.02(+0.04%) |
Oct 26, 2015 | 55.36 | 55.56 | 54.75 | 55.04 | 1,066,695 | -0.22(-0.39%) |
Oct 23, 2015 | 54.81 | 55.27 | 54.08 | 55.26 | 2,216,690 | +0.85(+1.57%) |
Oct 22, 2015 | 53.15 | 54.94 | 53.14 | 54.41 | 3,360,597 | +1.24(+2.33%) |
Oct 21, 2015 | 54.34 | 55.51 | 52.98 | 53.17 | 3,691,611 | -2.41(-4.34%) |
Oct 20, 2015 | 54.81 | 55.80 | 54.81 | 55.58 | 2,229,096 | +0.98(+1.80%) |
Oct 19, 2015 | 54.89 | 55.19 | 54.53 | 54.60 | 1,861,580 | -0.62(-1.11%) |
Oct 16, 2015 | 55.71 | 55.80 | 55.08 | 55.21 | 1,805,071 | -0.27(-0.49%) |
Oct 15, 2015 | 54.35 | 55.49 | 54.33 | 55.48 | 2,092,183 | +1.41(+2.62%) |
Oct 14, 2015 | 54.33 | 54.37 | 53.57 | 54.07 | 1,753,034 | -0.61(-1.11%) |
Oct 13, 2015 | 55.08 | 55.12 | 54.47 | 54.68 | 1,114,904 | -0.29(-0.52%) |
Oct 12, 2015 | 54.76 | 55.09 | 54.45 | 54.96 | 796,467 | +0.26(+0.47%) |
Oct 09, 2015 | 55.17 | 55.44 | 54.29 | 54.71 | 1,031,230 | -0.51(-0.93%) |
Oct 08, 2015 | 54.73 | 55.38 | 54.65 | 55.22 | 1,447,312 | +0.10(+0.17%) |
Oct 07, 2015 | 54.92 | 55.31 | 54.45 | 55.12 | 1,055,341 | +0.52(+0.95%) |
Oct 06, 2015 | 54.81 | 54.94 | 54.34 | 54.61 | 853,593 | -0.34(-0.63%) |
Oct 05, 2015 | 54.29 | 55.08 | 54.15 | 54.95 | 1,726,242 | +1.11(+2.06%) |
Oct 02, 2015 | 53.59 | 53.85 | 51.75 | 53.84 | 2,489,824 | -0.66(-1.20%) |
Oct 01, 2015 | 54.44 | 54.95 | 53.88 | 54.49 | 1,477,950 | +0.04(+0.07%) |
Sep 30, 2015 | 54.36 | 54.53 | 53.79 | 54.45 | 1,375,417 | +0.73(+1.35%) |
Sep 29, 2015 | 53.74 | 53.85 | 53.17 | 53.73 | 1,173,573 | +0.08(+0.15%) |
Sep 28, 2015 | 54.71 | 55.01 | 53.53 | 53.65 | 2,313,238 | -1.52(-2.75%) |
Sep 25, 2015 | 54.27 | 55.48 | 54.24 | 55.16 | 2,481,883 | +1.54(+2.88%) |
Sep 24, 2015 | 53.51 | 53.74 | 52.77 | 53.62 | 1,534,307 | -0.30(-0.55%) |
Sep 23, 2015 | 53.81 | 54.37 | 53.10 | 53.92 | 1,467,858 | +0.12(+0.22%) |
Sep 22, 2015 | 53.72 | 54.24 | 53.36 | 53.80 | 1,385,015 | -0.84(-1.54%) |
Sep 21, 2015 | 54.14 | 54.69 | 53.78 | 54.64 | 1,791,530 | +1.01(+1.88%) |
Sep 18, 2015 | 54.69 | 54.69 | 53.45 | 53.63 | 3,403,822 | -1.83(-3.30%) |
Sep 17, 2015 | 56.67 | 57.36 | 55.29 | 55.46 | 2,235,766 | -1.09(-1.94%) |
Sep 16, 2015 | 56.43 | 56.64 | 55.64 | 56.55 | 1,066,896 | +0.00(+0.00%) |
Sep 15, 2015 | 56.04 | 56.70 | 55.82 | 56.55 | 895,882 | +0.62(+1.10%) |
Sep 14, 2015 | 55.92 | 56.19 | 55.69 | 55.94 | 1,348,042 | -0.01(-0.01%) |
Sep 11, 2015 | 55.50 | 55.97 | 55.12 | 55.95 | 789,807 | +0.10(+0.19%) |
Sep 10, 2015 | 55.41 | 56.12 | 54.96 | 55.84 | 1,856,704 | +0.18(+0.33%) |
Sep 09, 2015 | 56.83 | 57.32 | 55.54 | 55.66 | 1,221,983 | -0.70(-1.25%) |
Sep 08, 2015 | 55.71 | 56.42 | 55.16 | 56.36 | 1,482,799 | +1.81(+3.32%) |
Sep 04, 2015 | 54.64 | 54.55 | 54.55 | 54.55 | 1,451,355 | -0.92(-1.66%) |
Sep 03, 2015 | 55.20 | 56.24 | 55.12 | 55.47 | 1,409,799 | +0.40(+0.73%) |
Sep 02, 2015 | 55.01 | 55.78 | 54.17 | 55.07 | 1,551,271 | +1.03(+1.91%) |