Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.66 | 57.66 | 56.37 | 56.66 | 9,907,417 | -0.73(-1.28%) |
Nov 27, 2015 | 57.49 | 57.74 | 56.91 | 57.40 | 3,321,593 | +0.22(+0.38%) |
Nov 25, 2015 | 57.23 | 57.18 | 57.18 | 57.18 | 7,163,353 | +0.21(+0.37%) |
Nov 24, 2015 | 56.17 | 57.18 | 56.09 | 56.97 | 6,144,494 | +0.48(+0.84%) |
Nov 23, 2015 | 55.54 | 56.98 | 55.49 | 56.49 | 6,976,678 | +1.13(+2.05%) |
Nov 20, 2015 | 55.58 | 56.00 | 55.18 | 55.36 | 7,669,274 | +0.22(+0.40%) |
Nov 19, 2015 | 54.71 | 55.87 | 54.59 | 55.14 | 10,666,423 | +0.60(+1.10%) |
Nov 18, 2015 | 55.99 | 56.26 | 53.26 | 54.54 | 32,036,638 | -2.45(-4.29%) |
Nov 17, 2015 | 57.51 | 58.13 | 56.59 | 56.98 | 11,608,805 | +0.47(+0.83%) |
Nov 16, 2015 | 55.65 | 56.57 | 55.34 | 56.52 | 11,415,862 | +0.77(+1.37%) |
Nov 13, 2015 | 57.16 | 57.16 | 55.48 | 55.75 | 10,523,647 | -2.36(-4.06%) |
Nov 12, 2015 | 58.05 | 58.76 | 57.64 | 58.11 | 7,480,880 | +0.05(+0.08%) |
Nov 11, 2015 | 59.24 | 59.43 | 57.35 | 58.06 | 9,594,833 | -1.80(-3.01%) |
Nov 10, 2015 | 59.26 | 60.42 | 58.94 | 59.86 | 5,085,179 | +0.74(+1.26%) |
Nov 09, 2015 | 60.01 | 60.13 | 58.10 | 59.12 | 7,130,415 | -0.77(-1.28%) |
Nov 06, 2015 | 60.61 | 60.86 | 59.27 | 59.88 | 5,781,410 | -0.72(-1.19%) |
Nov 05, 2015 | 59.82 | 60.65 | 59.40 | 60.60 | 4,148,337 | +0.59(+0.98%) |
Nov 04, 2015 | 61.03 | 61.03 | 59.40 | 60.01 | 4,805,777 | -0.65(-1.07%) |
Nov 03, 2015 | 60.01 | 60.88 | 59.87 | 60.67 | 4,823,858 | +0.75(+1.26%) |
Nov 02, 2015 | 59.71 | 60.08 | 58.56 | 59.91 | 5,345,209 | +0.06(+0.10%) |
Oct 30, 2015 | 59.07 | 60.43 | 59.01 | 59.85 | 6,386,525 | +0.70(+1.18%) |
Oct 29, 2015 | 59.10 | 59.32 | 58.15 | 59.15 | 4,920,573 | +0.04(+0.07%) |
Oct 28, 2015 | 58.23 | 59.15 | 57.93 | 59.12 | 5,581,124 | +1.16(+2.01%) |
Oct 27, 2015 | 57.42 | 57.96 | 57.32 | 57.95 | 5,265,604 | +0.55(+0.96%) |
Oct 26, 2015 | 56.80 | 57.98 | 56.75 | 57.40 | 8,648,323 | +0.84(+1.48%) |
Oct 23, 2015 | 60.09 | 60.18 | 56.42 | 56.56 | 12,177,085 | -3.23(-5.41%) |
Oct 22, 2015 | 59.38 | 59.84 | 58.94 | 59.80 | 6,375,103 | +0.55(+0.93%) |
Oct 21, 2015 | 58.05 | 59.40 | 57.86 | 59.25 | 7,557,769 | +1.55(+2.69%) |
Oct 20, 2015 | 58.03 | 58.39 | 57.68 | 57.70 | 6,475,684 | -0.23(-0.40%) |
Oct 19, 2015 | 58.18 | 58.39 | 57.87 | 57.93 | 5,982,544 | -0.27(-0.47%) |
Oct 16, 2015 | 58.45 | 58.46 | 57.93 | 58.20 | 6,282,041 | -0.06(-0.11%) |
Oct 15, 2015 | 59.03 | 59.10 | 56.91 | 58.26 | 13,104,090 | -0.83(-1.40%) |
Oct 14, 2015 | 61.47 | 62.12 | 57.82 | 59.09 | 23,788,934 | -2.14(-3.50%) |
Oct 13, 2015 | 61.35 | 61.91 | 61.19 | 61.23 | 3,752,720 | -0.19(-0.32%) |
Oct 12, 2015 | 61.17 | 61.56 | 61.15 | 61.43 | 2,007,519 | +0.26(+0.42%) |
Oct 09, 2015 | 61.02 | 61.23 | 60.64 | 61.17 | 3,684,858 | +0.15(+0.24%) |
Oct 08, 2015 | 60.91 | 61.78 | 60.79 | 61.02 | 4,617,264 | +0.10(+0.17%) |
Oct 07, 2015 | 60.95 | 61.08 | 60.48 | 60.92 | 4,270,391 | +0.36(+0.59%) |
Oct 06, 2015 | 61.52 | 61.62 | 60.00 | 60.57 | 6,309,276 | -1.09(-1.77%) |
Oct 05, 2015 | 62.02 | 62.17 | 61.49 | 61.66 | 6,071,901 | -0.02(-0.03%) |
Oct 02, 2015 | 60.54 | 61.71 | 60.02 | 61.67 | 5,971,841 | +0.02(+0.03%) |
Oct 01, 2015 | 60.76 | 61.72 | 60.63 | 61.66 | 8,244,623 | +0.66(+1.08%) |
Sep 30, 2015 | 61.12 | 61.22 | 60.63 | 61.00 | 5,905,399 | +0.53(+0.87%) |
Sep 29, 2015 | 60.22 | 60.92 | 59.84 | 60.47 | 6,211,127 | +0.24(+0.40%) |
Sep 28, 2015 | 61.26 | 61.40 | 60.01 | 60.23 | 5,586,742 | -1.07(-1.75%) |
Sep 25, 2015 | 61.74 | 62.02 | 61.07 | 61.30 | 3,940,263 | -0.01(-0.01%) |
Sep 24, 2015 | 60.84 | 61.40 | 60.43 | 61.31 | 5,073,198 | +0.23(+0.38%) |
Sep 23, 2015 | 60.49 | 61.17 | 60.36 | 61.08 | 5,080,921 | +0.55(+0.91%) |
Sep 22, 2015 | 60.18 | 60.57 | 59.93 | 60.53 | 4,057,321 | -0.16(-0.27%) |
Sep 21, 2015 | 59.84 | 60.97 | 59.67 | 60.69 | 5,390,630 | +1.27(+2.14%) |
Sep 18, 2015 | 59.98 | 60.41 | 59.32 | 59.42 | 8,577,346 | -1.08(-1.78%) |
Sep 17, 2015 | 61.09 | 61.36 | 60.39 | 60.50 | 7,310,075 | -0.38(-0.62%) |
Sep 16, 2015 | 60.32 | 60.96 | 60.21 | 60.88 | 4,472,914 | +0.53(+0.87%) |
Sep 15, 2015 | 60.01 | 60.68 | 59.84 | 60.35 | 4,414,823 | +0.52(+0.87%) |
Sep 14, 2015 | 60.22 | 60.38 | 59.39 | 59.83 | 3,500,936 | -0.57(-0.94%) |
Sep 11, 2015 | 59.59 | 60.50 | 59.59 | 60.39 | 4,314,778 | +0.63(+1.05%) |
Sep 10, 2015 | 59.49 | 60.29 | 59.40 | 59.77 | 5,775,757 | -0.07(-0.12%) |
Sep 09, 2015 | 61.30 | 61.33 | 59.71 | 59.84 | 4,318,656 | -0.95(-1.56%) |
Sep 08, 2015 | 60.25 | 60.83 | 59.70 | 60.78 | 6,356,146 | +1.52(+2.56%) |
Sep 04, 2015 | 59.60 | 59.26 | 59.26 | 59.26 | 5,303,634 | -0.80(-1.33%) |
Sep 03, 2015 | 60.12 | 60.85 | 59.84 | 60.06 | 5,879,127 | +0.31(+0.52%) |
Sep 02, 2015 | 59.16 | 59.89 | 58.99 | 59.75 | 9,706,785 | +1.29(+2.20%) |