Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 60.87 | 60.98 | 59.83 | 60.12 | 9,561,222 | -0.93(-1.53%) |
Nov 27, 2015 | 61.32 | 61.49 | 60.59 | 61.05 | 4,981,907 | +0.09(+0.15%) |
Nov 25, 2015 | 60.48 | 60.96 | 60.96 | 60.96 | 15,378,422 | +0.74(+1.22%) |
Nov 24, 2015 | 59.82 | 60.44 | 59.65 | 60.22 | 5,843,648 | +0.02(+0.04%) |
Nov 23, 2015 | 60.36 | 60.44 | 59.89 | 60.20 | 7,849,202 | -0.09(-0.14%) |
Nov 20, 2015 | 60.02 | 60.35 | 59.30 | 60.29 | 20,974,802 | +3.12(+5.46%) |
Nov 19, 2015 | 57.38 | 57.71 | 56.99 | 57.16 | 9,371,926 | +0.00(+0.00%) |
Nov 18, 2015 | 55.92 | 57.28 | 55.74 | 57.16 | 11,631,522 | +1.45(+2.61%) |
Nov 17, 2015 | 55.92 | 56.17 | 54.73 | 55.71 | 11,641,334 | -0.40(-0.71%) |
Nov 16, 2015 | 55.35 | 56.12 | 55.15 | 56.11 | 10,049,406 | +0.73(+1.31%) |
Nov 13, 2015 | 56.84 | 56.91 | 55.06 | 55.38 | 18,011,144 | -1.87(-3.27%) |
Nov 12, 2015 | 57.72 | 58.17 | 56.99 | 57.25 | 10,325,624 | -0.65(-1.13%) |
Nov 11, 2015 | 59.21 | 59.35 | 57.84 | 57.91 | 9,436,914 | -1.17(-1.98%) |
Nov 10, 2015 | 59.12 | 59.39 | 58.87 | 59.08 | 5,817,149 | -0.22(-0.37%) |
Nov 09, 2015 | 59.65 | 59.73 | 58.75 | 59.30 | 6,799,482 | -0.59(-0.99%) |
Nov 06, 2015 | 59.81 | 60.42 | 59.70 | 59.89 | 5,322,294 | -0.04(-0.06%) |
Nov 05, 2015 | 59.62 | 60.19 | 59.29 | 59.93 | 5,576,078 | +0.68(+1.15%) |
Nov 04, 2015 | 59.71 | 59.93 | 59.03 | 59.24 | 5,710,042 | -0.47(-0.79%) |
Nov 03, 2015 | 59.64 | 59.85 | 59.39 | 59.72 | 6,041,838 | +0.10(+0.16%) |
Nov 02, 2015 | 59.87 | 59.99 | 58.84 | 59.62 | 6,731,570 | +0.07(+0.12%) |
Oct 30, 2015 | 59.79 | 59.82 | 59.11 | 59.55 | 7,955,267 | -0.04(-0.07%) |
Oct 29, 2015 | 59.39 | 59.75 | 59.06 | 59.59 | 5,455,804 | -0.08(-0.13%) |
Oct 28, 2015 | 59.86 | 60.01 | 59.05 | 59.67 | 7,801,547 | +0.21(+0.36%) |
Oct 27, 2015 | 59.54 | 59.64 | 58.93 | 59.45 | 6,765,757 | -0.25(-0.43%) |
Oct 26, 2015 | 59.20 | 60.09 | 59.20 | 59.71 | 7,572,039 | +0.39(+0.65%) |
Oct 23, 2015 | 60.48 | 60.54 | 58.59 | 59.32 | 11,571,483 | -0.85(-1.42%) |
Oct 22, 2015 | 60.39 | 60.65 | 59.34 | 60.18 | 10,225,971 | -0.03(-0.05%) |
Oct 21, 2015 | 60.29 | 60.54 | 59.91 | 60.20 | 6,057,327 | +0.05(+0.08%) |
Oct 20, 2015 | 60.47 | 60.61 | 59.98 | 60.16 | 10,016,323 | -0.38(-0.63%) |
Oct 19, 2015 | 59.86 | 60.68 | 59.59 | 60.54 | 13,848,310 | +1.25(+2.10%) |
Oct 16, 2015 | 58.85 | 59.35 | 58.57 | 59.29 | 10,255,526 | +0.76(+1.30%) |
Oct 15, 2015 | 57.82 | 58.70 | 57.70 | 58.53 | 11,843,071 | +1.34(+2.34%) |
Oct 14, 2015 | 57.26 | 57.54 | 56.99 | 57.19 | 7,161,075 | +0.01(+0.02%) |
Oct 13, 2015 | 57.26 | 57.51 | 57.08 | 57.18 | 6,991,696 | -0.28(-0.49%) |
Oct 12, 2015 | 56.90 | 57.76 | 56.82 | 57.46 | 5,994,823 | +0.68(+1.19%) |
Oct 09, 2015 | 56.61 | 56.96 | 56.39 | 56.78 | 7,635,876 | +0.01(+0.02%) |
Oct 08, 2015 | 55.86 | 56.92 | 55.75 | 56.77 | 8,386,338 | +1.28(+2.30%) |
Oct 07, 2015 | 56.18 | 56.56 | 54.99 | 55.49 | 11,247,284 | -0.50(-0.88%) |
Oct 06, 2015 | 56.48 | 56.72 | 55.71 | 55.99 | 8,433,336 | -0.49(-0.87%) |
Oct 05, 2015 | 57.19 | 57.49 | 56.39 | 56.48 | 10,613,556 | -0.43(-0.75%) |
Oct 02, 2015 | 55.49 | 56.90 | 55.25 | 56.90 | 10,027,559 | +0.63(+1.11%) |
Oct 01, 2015 | 55.97 | 56.33 | 55.12 | 56.28 | 9,892,469 | +0.39(+0.70%) |
Sep 30, 2015 | 54.87 | 55.95 | 54.87 | 55.89 | 10,383,139 | +1.50(+2.76%) |
Sep 29, 2015 | 55.45 | 55.49 | 54.10 | 54.39 | 15,858,559 | -1.12(-2.02%) |
Sep 28, 2015 | 56.58 | 56.70 | 54.92 | 55.51 | 18,097,300 | -1.30(-2.29%) |
Sep 25, 2015 | 55.96 | 57.24 | 55.76 | 56.81 | 40,671,936 | +4.64(+8.89%) |
Sep 24, 2015 | 51.95 | 52.33 | 51.58 | 52.17 | 15,700,803 | -0.29(-0.55%) |
Sep 23, 2015 | 52.70 | 52.99 | 52.35 | 52.46 | 9,951,382 | -0.25(-0.47%) |
Sep 22, 2015 | 52.38 | 52.79 | 51.98 | 52.70 | 8,310,443 | -0.27(-0.51%) |
Sep 21, 2015 | 52.57 | 53.21 | 52.16 | 52.97 | 9,622,866 | +0.69(+1.31%) |
Sep 18, 2015 | 51.88 | 52.54 | 51.70 | 52.29 | 20,479,990 | -0.10(-0.19%) |
Sep 17, 2015 | 52.37 | 53.08 | 52.06 | 52.39 | 8,870,309 | -0.14(-0.27%) |
Sep 16, 2015 | 51.96 | 52.68 | 51.74 | 52.53 | 8,915,834 | +0.79(+1.53%) |
Sep 15, 2015 | 50.85 | 51.85 | 50.35 | 51.74 | 8,470,538 | +0.89(+1.74%) |
Sep 14, 2015 | 50.68 | 50.93 | 50.51 | 50.85 | 7,517,740 | +0.03(+0.06%) |
Sep 11, 2015 | 50.10 | 50.83 | 49.99 | 50.82 | 6,149,555 | +0.65(+1.30%) |
Sep 10, 2015 | 49.84 | 50.46 | 49.51 | 50.16 | 8,100,573 | +0.24(+0.47%) |
Sep 09, 2015 | 51.22 | 51.35 | 49.81 | 49.93 | 6,985,511 | -0.86(-1.69%) |
Sep 08, 2015 | 50.66 | 50.84 | 50.09 | 50.79 | 6,063,327 | +0.94(+1.88%) |
Sep 04, 2015 | 49.64 | 49.85 | 49.85 | 49.85 | 15,680,314 | -0.53(-1.05%) |
Sep 03, 2015 | 50.55 | 50.94 | 50.18 | 50.38 | 6,672,695 | +0.13(+0.26%) |
Sep 02, 2015 | 50.00 | 50.28 | 49.57 | 50.25 | 9,403,220 | +0.94(+1.91%) |