Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 60.31 | 60.35 | 59.79 | 59.85 | 1,816,680 | -0.48(-0.79%) |
Nov 27, 2015 | 59.98 | 60.43 | 59.74 | 60.33 | 789,156 | +0.43(+0.72%) |
Nov 25, 2015 | 60.22 | 59.90 | 59.90 | 59.90 | 1,586,888 | -0.08(-0.13%) |
Nov 24, 2015 | 59.64 | 60.33 | 59.34 | 59.98 | 1,513,032 | -0.08(-0.13%) |
Nov 23, 2015 | 60.24 | 60.60 | 59.82 | 60.06 | 1,196,223 | -0.35(-0.58%) |
Nov 20, 2015 | 60.65 | 60.78 | 60.00 | 60.41 | 1,130,763 | +0.19(+0.32%) |
Nov 19, 2015 | 60.36 | 60.61 | 59.90 | 60.22 | 901,734 | -0.29(-0.48%) |
Nov 18, 2015 | 59.48 | 60.56 | 59.19 | 60.50 | 1,509,354 | +1.42(+2.41%) |
Nov 17, 2015 | 59.18 | 59.73 | 58.88 | 59.08 | 948,612 | -0.02(-0.04%) |
Nov 16, 2015 | 58.39 | 59.10 | 57.99 | 59.10 | 1,743,354 | +0.62(+1.07%) |
Nov 13, 2015 | 59.02 | 59.51 | 58.35 | 58.48 | 1,748,778 | -0.58(-0.97%) |
Nov 12, 2015 | 59.34 | 59.64 | 59.04 | 59.06 | 1,541,013 | -0.80(-1.33%) |
Nov 11, 2015 | 59.86 | 60.27 | 59.62 | 59.86 | 1,250,810 | +0.10(+0.17%) |
Nov 10, 2015 | 59.05 | 59.75 | 58.61 | 59.75 | 2,051,053 | +0.62(+1.05%) |
Nov 09, 2015 | 59.90 | 60.24 | 58.83 | 59.13 | 1,247,728 | -0.74(-1.24%) |
Nov 06, 2015 | 59.42 | 60.63 | 59.19 | 59.87 | 2,166,900 | +1.35(+2.31%) |
Nov 05, 2015 | 57.81 | 58.62 | 57.55 | 58.52 | 1,840,650 | +0.89(+1.54%) |
Nov 04, 2015 | 57.30 | 57.87 | 57.14 | 57.64 | 1,326,184 | +0.35(+0.61%) |
Nov 03, 2015 | 56.61 | 57.55 | 56.61 | 57.28 | 1,196,470 | +0.35(+0.62%) |
Nov 02, 2015 | 56.54 | 57.14 | 56.38 | 56.93 | 1,222,852 | +0.72(+1.28%) |
Oct 30, 2015 | 56.68 | 57.08 | 56.11 | 56.21 | 2,081,069 | -0.50(-0.89%) |
Oct 29, 2015 | 57.09 | 57.57 | 56.51 | 56.72 | 1,970,206 | -0.34(-0.59%) |
Oct 28, 2015 | 54.70 | 57.25 | 54.70 | 57.05 | 2,349,222 | +2.00(+3.64%) |
Oct 27, 2015 | 54.77 | 55.46 | 54.53 | 55.05 | 1,214,359 | +0.02(+0.04%) |
Oct 26, 2015 | 55.34 | 55.54 | 54.73 | 55.02 | 1,067,098 | -0.22(-0.39%) |
Oct 23, 2015 | 54.78 | 55.25 | 54.06 | 55.24 | 2,217,528 | +0.85(+1.57%) |
Oct 22, 2015 | 53.13 | 54.92 | 53.12 | 54.39 | 3,361,867 | +1.24(+2.33%) |
Oct 21, 2015 | 54.32 | 55.49 | 52.96 | 53.15 | 3,693,006 | -2.41(-4.34%) |
Oct 20, 2015 | 54.78 | 55.78 | 54.78 | 55.56 | 2,229,938 | +0.98(+1.80%) |
Oct 19, 2015 | 54.87 | 55.17 | 54.51 | 54.58 | 1,862,284 | -0.61(-1.11%) |
Oct 16, 2015 | 55.69 | 55.77 | 55.06 | 55.19 | 1,805,753 | -0.27(-0.49%) |
Oct 15, 2015 | 54.33 | 55.47 | 54.31 | 55.46 | 2,092,973 | +1.41(+2.62%) |
Oct 14, 2015 | 54.31 | 54.35 | 53.55 | 54.05 | 1,753,696 | -0.61(-1.11%) |
Oct 13, 2015 | 55.06 | 55.10 | 54.45 | 54.66 | 1,115,326 | -0.29(-0.52%) |
Oct 12, 2015 | 54.74 | 55.07 | 54.43 | 54.94 | 796,768 | +0.26(+0.47%) |
Oct 09, 2015 | 55.15 | 55.42 | 54.27 | 54.69 | 1,031,620 | -0.51(-0.93%) |
Oct 08, 2015 | 54.71 | 55.36 | 54.63 | 55.20 | 1,447,859 | +0.10(+0.17%) |
Oct 07, 2015 | 54.90 | 55.29 | 54.43 | 55.10 | 1,055,739 | +0.52(+0.95%) |
Oct 06, 2015 | 54.79 | 54.92 | 54.32 | 54.58 | 853,915 | -0.34(-0.63%) |
Oct 05, 2015 | 54.27 | 55.06 | 54.13 | 54.93 | 1,726,895 | +1.11(+2.06%) |
Oct 02, 2015 | 53.57 | 53.83 | 51.73 | 53.82 | 2,490,765 | -0.65(-1.20%) |
Oct 01, 2015 | 54.42 | 54.93 | 53.86 | 54.47 | 1,478,508 | +0.04(+0.07%) |
Sep 30, 2015 | 54.34 | 54.50 | 53.77 | 54.43 | 1,375,937 | +0.73(+1.35%) |
Sep 29, 2015 | 53.72 | 53.83 | 53.15 | 53.71 | 1,174,017 | +0.08(+0.15%) |
Sep 28, 2015 | 54.69 | 54.99 | 53.51 | 53.63 | 2,314,112 | -1.52(-2.75%) |
Sep 25, 2015 | 54.25 | 55.46 | 54.22 | 55.14 | 2,482,821 | +1.54(+2.88%) |
Sep 24, 2015 | 53.49 | 53.72 | 52.75 | 53.60 | 1,534,886 | -0.30(-0.55%) |
Sep 23, 2015 | 53.79 | 54.35 | 53.08 | 53.90 | 1,468,413 | +0.12(+0.22%) |
Sep 22, 2015 | 53.70 | 54.22 | 53.34 | 53.78 | 1,385,539 | -0.84(-1.54%) |
Sep 21, 2015 | 54.12 | 54.67 | 53.76 | 54.62 | 1,792,207 | +1.01(+1.88%) |
Sep 18, 2015 | 54.66 | 54.66 | 53.43 | 53.61 | 3,405,109 | -1.83(-3.30%) |
Sep 17, 2015 | 56.65 | 57.34 | 55.27 | 55.44 | 2,236,611 | -1.09(-1.94%) |
Sep 16, 2015 | 56.41 | 56.62 | 55.62 | 56.53 | 1,067,300 | +0.00(+0.00%) |
Sep 15, 2015 | 56.01 | 56.68 | 55.80 | 56.53 | 896,220 | +0.62(+1.10%) |
Sep 14, 2015 | 55.89 | 56.17 | 55.67 | 55.92 | 1,348,552 | -0.01(-0.01%) |
Sep 11, 2015 | 55.48 | 55.95 | 55.10 | 55.93 | 790,106 | +0.10(+0.19%) |
Sep 10, 2015 | 55.39 | 56.10 | 54.94 | 55.82 | 1,857,406 | +0.18(+0.33%) |
Sep 09, 2015 | 56.81 | 57.30 | 55.52 | 55.64 | 1,222,445 | -0.70(-1.25%) |
Sep 08, 2015 | 55.69 | 56.40 | 55.14 | 56.34 | 1,483,359 | +1.81(+3.32%) |
Sep 04, 2015 | 54.62 | 54.53 | 54.53 | 54.53 | 1,451,903 | -0.92(-1.66%) |
Sep 03, 2015 | 55.18 | 56.22 | 55.10 | 55.45 | 1,410,332 | +0.40(+0.73%) |
Sep 02, 2015 | 54.99 | 55.76 | 54.15 | 55.05 | 1,551,857 | +1.03(+1.91%) |