Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 60.99 | 61.10 | 59.95 | 60.24 | 9,541,300 | -0.93(-1.53%) |
Nov 27, 2015 | 61.44 | 61.62 | 60.72 | 61.18 | 4,971,526 | +0.09(+0.15%) |
Nov 25, 2015 | 60.61 | 61.09 | 61.09 | 61.09 | 15,346,379 | +0.74(+1.22%) |
Nov 24, 2015 | 59.95 | 60.56 | 59.78 | 60.35 | 5,831,472 | +0.02(+0.04%) |
Nov 23, 2015 | 60.49 | 60.57 | 60.01 | 60.32 | 7,832,847 | -0.09(-0.14%) |
Nov 20, 2015 | 60.15 | 60.48 | 59.42 | 60.41 | 20,931,096 | +3.13(+5.46%) |
Nov 19, 2015 | 57.50 | 57.83 | 57.11 | 57.28 | 9,352,398 | +0.00(+0.00%) |
Nov 18, 2015 | 56.03 | 57.40 | 55.86 | 57.28 | 11,607,286 | +1.46(+2.61%) |
Nov 17, 2015 | 56.04 | 56.29 | 54.84 | 55.83 | 11,617,077 | -0.40(-0.71%) |
Nov 16, 2015 | 55.47 | 56.23 | 55.26 | 56.23 | 10,028,466 | +0.73(+1.31%) |
Nov 13, 2015 | 56.96 | 57.03 | 55.18 | 55.50 | 17,973,616 | -1.88(-3.27%) |
Nov 12, 2015 | 57.84 | 58.29 | 57.11 | 57.37 | 10,304,108 | -0.66(-1.13%) |
Nov 11, 2015 | 59.33 | 59.47 | 57.97 | 58.03 | 9,417,251 | -1.17(-1.98%) |
Nov 10, 2015 | 59.25 | 59.52 | 58.99 | 59.20 | 5,805,028 | -0.22(-0.37%) |
Nov 09, 2015 | 59.77 | 59.85 | 58.87 | 59.42 | 6,785,315 | -0.59(-0.99%) |
Nov 06, 2015 | 59.93 | 60.54 | 59.82 | 60.01 | 5,311,204 | -0.04(-0.06%) |
Nov 05, 2015 | 59.74 | 60.32 | 59.41 | 60.05 | 5,564,460 | +0.68(+1.15%) |
Nov 04, 2015 | 59.84 | 60.06 | 59.15 | 59.37 | 5,698,144 | -0.47(-0.79%) |
Nov 03, 2015 | 59.77 | 59.98 | 59.51 | 59.84 | 6,029,249 | +0.10(+0.16%) |
Nov 02, 2015 | 59.99 | 60.12 | 58.96 | 59.75 | 6,717,544 | +0.07(+0.12%) |
Oct 30, 2015 | 59.91 | 59.94 | 59.24 | 59.67 | 7,938,691 | -0.04(-0.07%) |
Oct 29, 2015 | 59.51 | 59.87 | 59.19 | 59.71 | 5,444,436 | -0.08(-0.13%) |
Oct 28, 2015 | 59.99 | 60.14 | 59.17 | 59.79 | 7,785,291 | +0.21(+0.36%) |
Oct 27, 2015 | 59.66 | 59.77 | 59.05 | 59.58 | 6,751,660 | -0.26(-0.43%) |
Oct 26, 2015 | 59.33 | 60.22 | 59.33 | 59.83 | 7,556,261 | +0.39(+0.65%) |
Oct 23, 2015 | 60.60 | 60.66 | 58.71 | 59.45 | 11,547,372 | -0.86(-1.42%) |
Oct 22, 2015 | 60.51 | 60.78 | 59.47 | 60.30 | 10,204,663 | -0.03(-0.05%) |
Oct 21, 2015 | 60.41 | 60.67 | 60.04 | 60.33 | 6,044,705 | +0.05(+0.08%) |
Oct 20, 2015 | 60.59 | 60.73 | 60.10 | 60.28 | 9,995,453 | -0.38(-0.63%) |
Oct 19, 2015 | 59.98 | 60.81 | 59.71 | 60.67 | 13,819,455 | +1.25(+2.10%) |
Oct 16, 2015 | 58.98 | 59.47 | 58.69 | 59.42 | 10,234,157 | +0.77(+1.30%) |
Oct 15, 2015 | 57.94 | 58.83 | 57.82 | 58.65 | 11,818,394 | +1.34(+2.34%) |
Oct 14, 2015 | 57.38 | 57.66 | 57.10 | 57.31 | 7,146,153 | +0.01(+0.02%) |
Oct 13, 2015 | 57.38 | 57.63 | 57.20 | 57.30 | 6,977,128 | -0.28(-0.49%) |
Oct 12, 2015 | 57.02 | 57.88 | 56.94 | 57.58 | 5,982,332 | +0.68(+1.19%) |
Oct 09, 2015 | 56.73 | 57.08 | 56.51 | 56.90 | 7,619,965 | +0.01(+0.02%) |
Oct 08, 2015 | 55.98 | 57.04 | 55.87 | 56.89 | 8,368,864 | +1.28(+2.30%) |
Oct 07, 2015 | 56.29 | 56.68 | 55.11 | 55.61 | 11,223,848 | -0.50(-0.88%) |
Oct 06, 2015 | 56.59 | 56.84 | 55.83 | 56.10 | 8,415,764 | -0.49(-0.87%) |
Oct 05, 2015 | 57.31 | 57.61 | 56.51 | 56.59 | 10,591,441 | -0.43(-0.75%) |
Oct 02, 2015 | 55.60 | 57.02 | 55.36 | 57.02 | 10,006,664 | +0.63(+1.11%) |
Oct 01, 2015 | 56.09 | 56.44 | 55.23 | 56.39 | 9,871,856 | +0.39(+0.70%) |
Sep 30, 2015 | 54.99 | 56.07 | 54.99 | 56.00 | 10,361,504 | +1.50(+2.76%) |
Sep 29, 2015 | 55.56 | 55.60 | 54.22 | 54.50 | 15,825,515 | -1.12(-2.02%) |
Sep 28, 2015 | 56.70 | 56.82 | 55.04 | 55.62 | 18,059,592 | -1.30(-2.29%) |
Sep 25, 2015 | 56.07 | 57.36 | 55.88 | 56.93 | 40,587,192 | +4.65(+8.89%) |
Sep 24, 2015 | 52.05 | 52.44 | 51.69 | 52.28 | 15,668,088 | -0.29(-0.55%) |
Sep 23, 2015 | 52.81 | 53.10 | 52.46 | 52.57 | 9,930,646 | -0.25(-0.47%) |
Sep 22, 2015 | 52.49 | 52.90 | 52.09 | 52.81 | 8,293,127 | -0.27(-0.51%) |
Sep 21, 2015 | 52.68 | 53.32 | 52.26 | 53.08 | 9,602,815 | +0.69(+1.31%) |
Sep 18, 2015 | 51.99 | 52.65 | 51.81 | 52.40 | 20,437,316 | -0.10(-0.19%) |
Sep 17, 2015 | 52.48 | 53.19 | 52.17 | 52.50 | 8,851,826 | -0.14(-0.27%) |
Sep 16, 2015 | 52.07 | 52.79 | 51.84 | 52.64 | 8,897,257 | +0.79(+1.53%) |
Sep 15, 2015 | 50.96 | 51.95 | 50.46 | 51.84 | 8,452,888 | +0.89(+1.74%) |
Sep 14, 2015 | 50.78 | 51.03 | 50.62 | 50.96 | 7,502,076 | +0.03(+0.06%) |
Sep 11, 2015 | 50.20 | 50.93 | 50.09 | 50.92 | 6,136,742 | +0.66(+1.30%) |
Sep 10, 2015 | 49.94 | 50.57 | 49.61 | 50.27 | 8,083,694 | +0.24(+0.47%) |
Sep 09, 2015 | 51.33 | 51.46 | 49.92 | 50.03 | 6,970,956 | -0.86(-1.69%) |
Sep 08, 2015 | 50.76 | 50.95 | 50.20 | 50.89 | 6,050,693 | +0.94(+1.88%) |
Sep 04, 2015 | 49.74 | 49.95 | 49.95 | 49.95 | 15,647,641 | -0.53(-1.05%) |
Sep 03, 2015 | 50.66 | 51.05 | 50.28 | 50.48 | 6,658,791 | +0.20(+0.39%) |
Sep 02, 2015 | 50.04 | 50.32 | 49.61 | 50.29 | 9,395,522 | +0.94(+1.91%) |