Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.66 | 57.66 | 56.36 | 56.66 | 9,908,562 | -0.73(-1.28%) |
Nov 27, 2015 | 57.49 | 57.74 | 56.91 | 57.39 | 3,321,977 | +0.22(+0.38%) |
Nov 25, 2015 | 57.22 | 57.17 | 57.17 | 57.17 | 7,164,181 | +0.21(+0.37%) |
Nov 24, 2015 | 56.17 | 57.17 | 56.08 | 56.96 | 6,145,204 | +0.48(+0.84%) |
Nov 23, 2015 | 55.53 | 56.97 | 55.49 | 56.49 | 6,977,484 | +1.13(+2.05%) |
Nov 20, 2015 | 55.57 | 55.99 | 55.17 | 55.35 | 7,670,160 | +0.22(+0.40%) |
Nov 19, 2015 | 54.70 | 55.86 | 54.59 | 55.13 | 10,667,655 | +0.60(+1.10%) |
Nov 18, 2015 | 55.99 | 56.25 | 53.26 | 54.53 | 32,040,340 | -2.45(-4.29%) |
Nov 17, 2015 | 57.50 | 58.13 | 56.59 | 56.98 | 11,610,147 | +0.47(+0.83%) |
Nov 16, 2015 | 55.64 | 56.56 | 55.33 | 56.51 | 11,417,181 | +0.77(+1.37%) |
Nov 13, 2015 | 57.15 | 57.15 | 55.47 | 55.74 | 10,524,865 | -2.36(-4.06%) |
Nov 12, 2015 | 58.04 | 58.75 | 57.64 | 58.10 | 7,481,746 | +0.05(+0.08%) |
Nov 11, 2015 | 59.24 | 59.42 | 57.34 | 58.05 | 9,595,944 | -1.80(-3.01%) |
Nov 10, 2015 | 59.26 | 60.41 | 58.93 | 59.85 | 5,085,768 | +0.74(+1.26%) |
Nov 09, 2015 | 60.01 | 60.12 | 58.09 | 59.11 | 7,131,241 | -0.77(-1.28%) |
Nov 06, 2015 | 60.61 | 60.85 | 59.26 | 59.88 | 5,782,079 | -0.72(-1.19%) |
Nov 05, 2015 | 59.81 | 60.64 | 59.40 | 60.60 | 4,148,817 | +0.59(+0.98%) |
Nov 04, 2015 | 61.02 | 61.02 | 59.40 | 60.01 | 4,806,333 | -0.65(-1.07%) |
Nov 03, 2015 | 60.00 | 60.87 | 59.86 | 60.66 | 4,824,417 | +0.75(+1.26%) |
Nov 02, 2015 | 59.71 | 60.07 | 58.56 | 59.91 | 5,345,828 | +0.06(+0.10%) |
Oct 30, 2015 | 59.06 | 60.42 | 59.00 | 59.85 | 6,387,265 | +0.70(+1.18%) |
Oct 29, 2015 | 59.09 | 59.31 | 58.14 | 59.15 | 4,921,143 | +0.04(+0.07%) |
Oct 28, 2015 | 58.22 | 59.15 | 57.92 | 59.11 | 5,581,771 | +1.16(+2.01%) |
Oct 27, 2015 | 57.41 | 57.95 | 57.32 | 57.95 | 5,266,214 | +0.55(+0.96%) |
Oct 26, 2015 | 56.80 | 57.97 | 56.74 | 57.39 | 8,649,325 | +0.84(+1.48%) |
Oct 23, 2015 | 60.09 | 60.17 | 56.41 | 56.56 | 12,178,495 | -3.23(-5.41%) |
Oct 22, 2015 | 59.37 | 59.84 | 58.94 | 59.79 | 6,375,841 | +0.55(+0.93%) |
Oct 21, 2015 | 58.04 | 59.40 | 57.85 | 59.24 | 7,558,644 | +1.55(+2.69%) |
Oct 20, 2015 | 58.02 | 58.39 | 57.67 | 57.69 | 6,476,433 | -0.23(-0.40%) |
Oct 19, 2015 | 58.17 | 58.39 | 57.87 | 57.92 | 5,983,237 | -0.27(-0.47%) |
Oct 16, 2015 | 58.44 | 58.45 | 57.92 | 58.19 | 6,282,769 | -0.06(-0.11%) |
Oct 15, 2015 | 59.02 | 59.09 | 56.90 | 58.26 | 13,105,607 | -0.83(-1.40%) |
Oct 14, 2015 | 61.46 | 62.12 | 57.81 | 59.09 | 23,791,688 | -2.14(-3.50%) |
Oct 13, 2015 | 61.34 | 61.91 | 61.19 | 61.23 | 3,753,154 | -0.19(-0.32%) |
Oct 12, 2015 | 61.16 | 61.55 | 61.14 | 61.42 | 2,007,751 | +0.26(+0.42%) |
Oct 09, 2015 | 61.02 | 61.23 | 60.63 | 61.16 | 3,685,285 | +0.15(+0.24%) |
Oct 08, 2015 | 60.90 | 61.77 | 60.78 | 61.02 | 4,617,799 | +0.10(+0.17%) |
Oct 07, 2015 | 60.94 | 61.07 | 60.47 | 60.92 | 4,270,885 | +0.36(+0.59%) |
Oct 06, 2015 | 61.51 | 61.61 | 59.99 | 60.56 | 6,310,006 | -1.09(-1.77%) |
Oct 05, 2015 | 62.01 | 62.16 | 61.48 | 61.65 | 6,072,604 | -0.02(-0.03%) |
Oct 02, 2015 | 60.54 | 61.70 | 60.02 | 61.67 | 5,972,533 | +0.02(+0.03%) |
Oct 01, 2015 | 60.75 | 61.71 | 60.62 | 61.65 | 8,245,578 | +0.66(+1.08%) |
Sep 30, 2015 | 61.12 | 61.21 | 60.62 | 60.99 | 5,906,083 | +0.53(+0.87%) |
Sep 29, 2015 | 60.22 | 60.92 | 59.83 | 60.47 | 6,211,846 | +0.24(+0.40%) |
Sep 28, 2015 | 61.25 | 61.39 | 60.01 | 60.23 | 5,587,388 | -1.07(-1.75%) |
Sep 25, 2015 | 61.73 | 62.02 | 61.06 | 61.30 | 3,940,719 | -0.01(-0.01%) |
Sep 24, 2015 | 60.84 | 61.40 | 60.43 | 61.30 | 5,073,786 | +0.23(+0.38%) |
Sep 23, 2015 | 60.48 | 61.16 | 60.35 | 61.07 | 5,081,510 | +0.55(+0.91%) |
Sep 22, 2015 | 60.17 | 60.57 | 59.92 | 60.52 | 4,057,790 | -0.16(-0.27%) |
Sep 21, 2015 | 59.83 | 60.96 | 59.67 | 60.68 | 5,391,254 | +1.27(+2.14%) |
Sep 18, 2015 | 59.97 | 60.40 | 59.31 | 59.41 | 8,578,339 | -1.08(-1.78%) |
Sep 17, 2015 | 61.09 | 61.35 | 60.39 | 60.49 | 7,310,922 | -0.38(-0.62%) |
Sep 16, 2015 | 60.31 | 60.96 | 60.20 | 60.87 | 4,473,432 | +0.53(+0.87%) |
Sep 15, 2015 | 60.01 | 60.67 | 59.83 | 60.34 | 4,415,334 | +0.52(+0.87%) |
Sep 14, 2015 | 60.21 | 60.37 | 59.38 | 59.82 | 3,501,341 | -0.57(-0.94%) |
Sep 11, 2015 | 59.58 | 60.49 | 59.58 | 60.39 | 4,315,278 | +0.63(+1.05%) |
Sep 10, 2015 | 59.48 | 60.29 | 59.40 | 59.76 | 5,776,426 | -0.07(-0.12%) |
Sep 09, 2015 | 61.30 | 61.33 | 59.71 | 59.83 | 4,319,156 | -0.95(-1.56%) |
Sep 08, 2015 | 60.24 | 60.82 | 59.69 | 60.78 | 6,356,882 | +1.52(+2.56%) |
Sep 04, 2015 | 59.59 | 59.26 | 59.26 | 59.26 | 5,304,248 | -0.80(-1.33%) |
Sep 03, 2015 | 60.12 | 60.85 | 59.83 | 60.05 | 5,879,807 | +0.31(+0.52%) |
Sep 02, 2015 | 59.16 | 59.88 | 58.98 | 59.74 | 9,707,908 | +1.29(+2.20%) |