Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 54.89 | 55.99 | 54.89 | 55.93 | 1,690,586 | +1.07(+1.95%) |
Nov 27, 2015 | 54.50 | 55.19 | 54.29 | 54.86 | 385,471 | +0.25(+0.47%) |
Nov 25, 2015 | 55.46 | 54.61 | 54.61 | 54.61 | 1,265,601 | -0.95(-1.72%) |
Nov 24, 2015 | 54.81 | 55.72 | 54.47 | 55.56 | 1,187,672 | +0.61(+1.11%) |
Nov 23, 2015 | 54.77 | 55.31 | 54.66 | 54.96 | 995,385 | +0.12(+0.22%) |
Nov 20, 2015 | 54.73 | 55.13 | 54.49 | 54.83 | 1,251,880 | +0.25(+0.45%) |
Nov 19, 2015 | 55.05 | 55.53 | 54.30 | 54.59 | 1,282,674 | -0.55(-1.01%) |
Nov 18, 2015 | 53.78 | 55.19 | 53.66 | 55.14 | 1,680,566 | +1.56(+2.90%) |
Nov 17, 2015 | 53.52 | 54.33 | 53.14 | 53.59 | 1,910,643 | -0.01(-0.01%) |
Nov 16, 2015 | 52.82 | 53.65 | 52.66 | 53.59 | 1,311,828 | +0.78(+1.47%) |
Nov 13, 2015 | 52.04 | 53.08 | 51.58 | 52.82 | 2,075,341 | +0.91(+1.75%) |
Nov 12, 2015 | 51.38 | 52.24 | 50.82 | 51.91 | 1,934,318 | +0.01(+0.01%) |
Nov 11, 2015 | 52.85 | 53.09 | 51.46 | 51.90 | 2,329,303 | -0.93(-1.76%) |
Nov 10, 2015 | 53.21 | 53.56 | 52.21 | 52.83 | 1,994,581 | -0.49(-0.92%) |
Nov 09, 2015 | 54.63 | 54.74 | 53.10 | 53.32 | 1,575,413 | -1.42(-2.59%) |
Nov 06, 2015 | 54.05 | 54.90 | 53.89 | 54.74 | 1,042,945 | +0.34(+0.62%) |
Nov 05, 2015 | 54.74 | 54.96 | 53.89 | 54.40 | 1,718,082 | -0.48(-0.88%) |
Nov 04, 2015 | 56.14 | 56.40 | 54.83 | 54.89 | 1,749,768 | -1.08(-1.93%) |
Nov 03, 2015 | 55.45 | 56.42 | 55.22 | 55.96 | 1,779,352 | +0.38(+0.68%) |
Nov 02, 2015 | 55.58 | 56.03 | 55.03 | 55.59 | 1,561,321 | +0.02(+0.04%) |
Oct 30, 2015 | 56.04 | 56.10 | 54.68 | 55.56 | 2,428,335 | -1.19(-2.09%) |
Oct 29, 2015 | 56.31 | 56.83 | 55.90 | 56.75 | 1,911,822 | +0.02(+0.04%) |
Oct 28, 2015 | 55.54 | 56.75 | 55.35 | 56.73 | 1,426,365 | +1.16(+2.09%) |
Oct 27, 2015 | 54.76 | 55.67 | 54.46 | 55.56 | 2,185,043 | +0.38(+0.68%) |
Oct 26, 2015 | 56.00 | 56.05 | 55.13 | 55.19 | 1,025,201 | -0.86(-1.54%) |
Oct 23, 2015 | 55.39 | 56.36 | 54.98 | 56.05 | 1,974,248 | +1.09(+1.98%) |
Oct 22, 2015 | 54.15 | 55.30 | 53.86 | 54.96 | 1,961,343 | +1.82(+3.43%) |
Oct 21, 2015 | 54.13 | 54.63 | 53.06 | 53.14 | 1,047,038 | -0.71(-1.32%) |
Oct 20, 2015 | 53.11 | 54.70 | 52.86 | 53.85 | 1,594,739 | +0.73(+1.38%) |
Oct 19, 2015 | 52.75 | 53.21 | 52.35 | 53.12 | 1,600,219 | -0.02(-0.04%) |
Oct 16, 2015 | 54.10 | 54.49 | 52.69 | 53.14 | 2,254,742 | -0.70(-1.30%) |
Oct 15, 2015 | 54.49 | 54.79 | 52.93 | 53.84 | 2,992,584 | -0.52(-0.96%) |
Oct 14, 2015 | 53.96 | 54.74 | 53.75 | 54.36 | 1,863,610 | -0.22(-0.40%) |
Oct 13, 2015 | 54.07 | 55.14 | 53.72 | 54.58 | 1,295,111 | -0.09(-0.17%) |
Oct 12, 2015 | 54.61 | 54.83 | 53.99 | 54.67 | 848,274 | +0.15(+0.27%) |
Oct 09, 2015 | 55.48 | 55.51 | 53.89 | 54.53 | 1,674,025 | -0.52(-0.95%) |
Oct 08, 2015 | 54.20 | 55.28 | 54.12 | 55.05 | 1,325,387 | +0.80(+1.48%) |
Oct 07, 2015 | 54.11 | 54.97 | 53.60 | 54.25 | 2,247,790 | +0.37(+0.69%) |
Oct 06, 2015 | 52.84 | 54.00 | 52.69 | 53.88 | 2,025,635 | +1.21(+2.30%) |
Oct 05, 2015 | 51.60 | 52.91 | 51.44 | 52.67 | 1,406,721 | +1.60(+3.14%) |
Oct 02, 2015 | 49.76 | 51.18 | 49.15 | 51.07 | 2,163,376 | +0.64(+1.27%) |
Oct 01, 2015 | 50.14 | 50.61 | 49.54 | 50.43 | 1,640,934 | +0.60(+1.21%) |
Sep 30, 2015 | 49.37 | 50.52 | 49.20 | 49.83 | 2,024,366 | +0.99(+2.03%) |
Sep 29, 2015 | 48.95 | 49.50 | 48.38 | 48.84 | 1,918,814 | +0.10(+0.21%) |
Sep 28, 2015 | 50.78 | 50.95 | 48.69 | 48.74 | 2,525,340 | -2.54(-4.95%) |
Sep 25, 2015 | 52.26 | 52.26 | 50.93 | 51.28 | 2,128,277 | -0.58(-1.11%) |
Sep 24, 2015 | 51.55 | 52.09 | 50.12 | 51.85 | 2,425,622 | -0.35(-0.68%) |
Sep 23, 2015 | 53.60 | 53.86 | 52.12 | 52.21 | 1,347,492 | -1.27(-2.38%) |
Sep 22, 2015 | 53.52 | 53.81 | 52.90 | 53.48 | 1,508,029 | -1.12(-2.06%) |
Sep 21, 2015 | 53.66 | 54.77 | 53.47 | 54.60 | 1,477,654 | +1.29(+2.41%) |
Sep 18, 2015 | 53.32 | 54.01 | 52.89 | 53.32 | 1,985,415 | -1.14(-2.09%) |
Sep 17, 2015 | 54.76 | 55.59 | 54.31 | 54.46 | 1,127,511 | -0.47(-0.85%) |
Sep 16, 2015 | 53.90 | 55.08 | 53.90 | 54.93 | 1,128,470 | +0.90(+1.67%) |
Sep 15, 2015 | 53.38 | 54.09 | 53.18 | 54.02 | 1,218,317 | +0.83(+1.56%) |
Sep 14, 2015 | 53.74 | 53.76 | 52.75 | 53.19 | 944,258 | -0.61(-1.13%) |
Sep 11, 2015 | 53.62 | 53.92 | 53.20 | 53.80 | 1,472,180 | -0.22(-0.40%) |
Sep 10, 2015 | 53.85 | 54.63 | 53.61 | 54.02 | 1,144,887 | +0.10(+0.19%) |
Sep 09, 2015 | 55.62 | 56.13 | 53.84 | 53.92 | 1,531,671 | -0.68(-1.25%) |
Sep 08, 2015 | 54.36 | 54.87 | 53.82 | 54.60 | 1,528,495 | +1.37(+2.57%) |
Sep 04, 2015 | 53.33 | 53.23 | 53.23 | 53.23 | 2,080,758 | -1.32(-2.43%) |
Sep 03, 2015 | 54.42 | 54.97 | 54.02 | 54.55 | 1,986,893 | +0.73(+1.37%) |
Sep 02, 2015 | 54.79 | 54.79 | 52.96 | 53.82 | 1,376,034 | +0.21(+0.39%) |