Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 61.03 | 61.14 | 59.99 | 60.28 | 9,535,548 | -0.93(-1.53%) |
Nov 27, 2015 | 61.48 | 61.66 | 60.76 | 61.21 | 4,968,529 | +0.09(+0.15%) |
Nov 25, 2015 | 60.64 | 61.12 | 61.12 | 61.12 | 15,337,128 | +0.74(+1.22%) |
Nov 24, 2015 | 59.98 | 60.60 | 59.81 | 60.38 | 5,827,957 | +0.02(+0.04%) |
Nov 23, 2015 | 60.52 | 60.61 | 60.05 | 60.36 | 7,828,126 | -0.09(-0.14%) |
Nov 20, 2015 | 60.18 | 60.52 | 59.46 | 60.45 | 20,918,480 | +3.13(+5.46%) |
Nov 19, 2015 | 57.54 | 57.87 | 57.14 | 57.32 | 9,346,760 | +0.00(+0.00%) |
Nov 18, 2015 | 56.07 | 57.43 | 55.90 | 57.32 | 11,600,289 | +1.46(+2.61%) |
Nov 17, 2015 | 56.07 | 56.32 | 54.87 | 55.86 | 11,610,074 | -0.40(-0.71%) |
Nov 16, 2015 | 55.50 | 56.27 | 55.29 | 56.26 | 10,022,421 | +0.73(+1.31%) |
Nov 13, 2015 | 57.00 | 57.06 | 55.21 | 55.53 | 17,962,782 | -1.88(-3.27%) |
Nov 12, 2015 | 57.87 | 58.33 | 57.15 | 57.41 | 10,297,897 | -0.66(-1.13%) |
Nov 11, 2015 | 59.37 | 59.51 | 58.00 | 58.06 | 9,411,574 | -1.18(-1.98%) |
Nov 10, 2015 | 59.28 | 59.55 | 59.03 | 59.24 | 5,801,529 | -0.22(-0.37%) |
Nov 09, 2015 | 59.81 | 59.89 | 58.91 | 59.46 | 6,781,225 | -0.59(-0.99%) |
Nov 06, 2015 | 59.97 | 60.58 | 59.86 | 60.05 | 5,308,002 | -0.04(-0.06%) |
Nov 05, 2015 | 59.78 | 60.35 | 59.45 | 60.09 | 5,561,105 | +0.68(+1.15%) |
Nov 04, 2015 | 59.87 | 60.09 | 59.19 | 59.40 | 5,694,709 | -0.47(-0.79%) |
Nov 03, 2015 | 59.80 | 60.01 | 59.55 | 59.88 | 6,025,615 | +0.10(+0.16%) |
Nov 02, 2015 | 60.03 | 60.15 | 58.99 | 59.78 | 6,713,494 | +0.07(+0.12%) |
Oct 30, 2015 | 59.95 | 59.98 | 59.27 | 59.71 | 7,933,905 | -0.04(-0.07%) |
Oct 29, 2015 | 59.55 | 59.91 | 59.22 | 59.75 | 5,441,154 | -0.08(-0.13%) |
Oct 28, 2015 | 60.02 | 60.17 | 59.21 | 59.83 | 7,780,598 | +0.21(+0.36%) |
Oct 27, 2015 | 59.70 | 59.80 | 59.09 | 59.61 | 6,747,590 | -0.26(-0.43%) |
Oct 26, 2015 | 59.36 | 60.26 | 59.36 | 59.87 | 7,551,706 | +0.39(+0.65%) |
Oct 23, 2015 | 60.64 | 60.70 | 58.74 | 59.48 | 11,540,411 | -0.86(-1.42%) |
Oct 22, 2015 | 60.55 | 60.81 | 59.50 | 60.34 | 10,198,512 | -0.03(-0.05%) |
Oct 21, 2015 | 60.45 | 60.71 | 60.07 | 60.37 | 6,041,062 | +0.05(+0.08%) |
Oct 20, 2015 | 60.63 | 60.77 | 60.14 | 60.32 | 9,989,428 | -0.38(-0.63%) |
Oct 19, 2015 | 60.02 | 60.84 | 59.75 | 60.70 | 13,811,124 | +1.25(+2.10%) |
Oct 16, 2015 | 59.01 | 59.51 | 58.73 | 59.45 | 10,227,988 | +0.77(+1.30%) |
Oct 15, 2015 | 57.97 | 58.86 | 57.85 | 58.69 | 11,811,269 | +1.34(+2.34%) |
Oct 14, 2015 | 57.41 | 57.70 | 57.14 | 57.34 | 7,141,846 | +0.01(+0.02%) |
Oct 13, 2015 | 57.42 | 57.66 | 57.23 | 57.33 | 6,972,922 | -0.28(-0.49%) |
Oct 12, 2015 | 57.05 | 57.92 | 56.97 | 57.61 | 5,978,726 | +0.68(+1.19%) |
Oct 09, 2015 | 56.76 | 57.12 | 56.55 | 56.93 | 7,615,372 | +0.01(+0.02%) |
Oct 08, 2015 | 56.01 | 57.07 | 55.90 | 56.92 | 8,363,819 | +1.28(+2.30%) |
Oct 07, 2015 | 56.33 | 56.71 | 55.14 | 55.64 | 11,217,082 | -0.50(-0.88%) |
Oct 06, 2015 | 56.63 | 56.87 | 55.86 | 56.14 | 8,410,691 | -0.49(-0.87%) |
Oct 05, 2015 | 57.34 | 57.64 | 56.55 | 56.63 | 10,585,056 | -0.43(-0.75%) |
Oct 02, 2015 | 55.64 | 57.06 | 55.39 | 57.06 | 10,000,633 | +0.63(+1.11%) |
Oct 01, 2015 | 56.12 | 56.48 | 55.27 | 56.43 | 9,865,905 | +0.39(+0.70%) |
Sep 30, 2015 | 55.02 | 56.10 | 55.02 | 56.04 | 10,355,258 | +1.50(+2.76%) |
Sep 29, 2015 | 55.59 | 55.64 | 54.25 | 54.53 | 15,815,976 | -1.13(-2.02%) |
Sep 28, 2015 | 56.73 | 56.85 | 55.07 | 55.66 | 18,048,706 | -1.30(-2.29%) |
Sep 25, 2015 | 56.11 | 57.39 | 55.91 | 56.96 | 40,562,724 | +4.65(+8.89%) |
Sep 24, 2015 | 52.09 | 52.47 | 51.72 | 52.31 | 15,658,644 | -0.29(-0.55%) |
Sep 23, 2015 | 52.85 | 53.13 | 52.50 | 52.60 | 9,924,660 | -0.25(-0.47%) |
Sep 22, 2015 | 52.52 | 52.93 | 52.12 | 52.85 | 8,288,128 | -0.27(-0.51%) |
Sep 21, 2015 | 52.71 | 53.36 | 52.30 | 53.12 | 9,597,026 | +0.69(+1.31%) |
Sep 18, 2015 | 52.02 | 52.68 | 51.84 | 52.43 | 20,424,996 | -0.10(-0.19%) |
Sep 17, 2015 | 52.51 | 53.22 | 52.20 | 52.53 | 8,846,490 | -0.14(-0.27%) |
Sep 16, 2015 | 52.10 | 52.82 | 51.88 | 52.67 | 8,891,894 | +0.79(+1.53%) |
Sep 15, 2015 | 50.99 | 51.99 | 50.49 | 51.88 | 8,447,793 | +0.89(+1.74%) |
Sep 14, 2015 | 50.81 | 51.06 | 50.65 | 50.99 | 7,497,553 | +0.03(+0.06%) |
Sep 11, 2015 | 50.23 | 50.96 | 50.12 | 50.96 | 6,133,043 | +0.66(+1.30%) |
Sep 10, 2015 | 49.97 | 50.60 | 49.64 | 50.30 | 8,078,821 | +0.24(+0.47%) |
Sep 09, 2015 | 51.36 | 51.49 | 49.95 | 50.06 | 6,966,754 | -0.86(-1.69%) |
Sep 08, 2015 | 50.79 | 50.98 | 50.23 | 50.92 | 6,047,046 | +0.94(+1.88%) |
Sep 04, 2015 | 49.77 | 49.98 | 49.98 | 49.98 | 15,638,209 | -0.53(-1.05%) |
Sep 03, 2015 | 50.69 | 51.08 | 50.31 | 50.51 | 6,654,777 | +0.20(+0.39%) |
Sep 02, 2015 | 50.07 | 50.35 | 49.64 | 50.32 | 9,389,858 | +0.94(+1.91%) |