Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.21 | 57.62 | 57.02 | 57.47 | 952,037 | -0.35(-0.61%) |
Nov 27, 2015 | 57.82 | 58.11 | 57.33 | 57.82 | 456,518 | -0.49(-0.84%) |
Nov 25, 2015 | 58.73 | 58.31 | 58.31 | 58.31 | 529,100 | -0.47(-0.80%) |
Nov 24, 2015 | 58.55 | 58.81 | 58.43 | 58.78 | 704,648 | +0.32(+0.55%) |
Nov 23, 2015 | 59.22 | 59.30 | 58.41 | 58.46 | 724,324 | -0.58(-0.98%) |
Nov 20, 2015 | 59.23 | 59.60 | 59.00 | 59.04 | 471,966 | +0.03(+0.05%) |
Nov 19, 2015 | 58.70 | 59.32 | 58.69 | 59.01 | 568,175 | +0.24(+0.41%) |
Nov 18, 2015 | 58.46 | 58.78 | 58.23 | 58.77 | 365,451 | +0.17(+0.29%) |
Nov 17, 2015 | 58.46 | 58.76 | 58.30 | 58.60 | 465,105 | -0.18(-0.31%) |
Nov 16, 2015 | 57.75 | 58.78 | 57.73 | 58.78 | 504,528 | +1.30(+2.26%) |
Nov 13, 2015 | 58.09 | 58.18 | 57.19 | 57.48 | 991,663 | -1.67(-2.82%) |
Nov 12, 2015 | 59.40 | 59.72 | 59.12 | 59.15 | 408,557 | +0.62(+1.06%) |
Nov 11, 2015 | 58.53 | 58.85 | 58.45 | 58.53 | 498,871 | +0.28(+0.48%) |
Nov 10, 2015 | 58.54 | 58.54 | 58.10 | 58.25 | 434,691 | -0.12(-0.21%) |
Nov 09, 2015 | 59.00 | 59.18 | 58.04 | 58.37 | 802,127 | -1.24(-2.08%) |
Nov 06, 2015 | 60.01 | 60.12 | 59.43 | 59.61 | 663,161 | -1.44(-2.36%) |
Nov 05, 2015 | 61.35 | 61.46 | 60.82 | 61.05 | 801,864 | -0.36(-0.59%) |
Nov 04, 2015 | 61.61 | 61.94 | 61.29 | 61.41 | 794,946 | +0.85(+1.40%) |
Nov 03, 2015 | 60.04 | 60.82 | 59.91 | 60.56 | 1,111,498 | +0.05(+0.08%) |
Nov 02, 2015 | 60.00 | 60.62 | 59.95 | 60.51 | 1,086,723 | +0.20(+0.33%) |
Oct 30, 2015 | 59.99 | 60.59 | 59.83 | 60.31 | 826,357 | +0.23(+0.38%) |
Oct 29, 2015 | 60.39 | 60.39 | 59.62 | 60.08 | 1,343,891 | -0.52(-0.86%) |
Oct 28, 2015 | 61.13 | 61.32 | 60.12 | 60.60 | 740,564 | -0.47(-0.77%) |
Oct 27, 2015 | 60.77 | 61.07 | 60.75 | 61.07 | 694,751 | +0.29(+0.48%) |
Oct 26, 2015 | 60.58 | 61.10 | 60.14 | 60.78 | 764,466 | -0.51(-0.83%) |
Oct 23, 2015 | 61.08 | 61.55 | 60.85 | 61.29 | 1,087,356 | +0.50(+0.82%) |
Oct 22, 2015 | 60.13 | 61.18 | 59.97 | 60.79 | 991,412 | -0.24(-0.39%) |
Oct 21, 2015 | 61.70 | 61.77 | 60.70 | 61.03 | 914,343 | -0.92(-1.49%) |
Oct 20, 2015 | 61.57 | 62.82 | 61.49 | 61.95 | 995,728 | +0.54(+0.88%) |
Oct 19, 2015 | 61.45 | 61.69 | 61.31 | 61.41 | 347,924 | -0.03(-0.05%) |
Oct 16, 2015 | 61.03 | 61.54 | 60.99 | 61.44 | 643,452 | +0.43(+0.70%) |
Oct 15, 2015 | 60.64 | 61.06 | 60.27 | 61.01 | 631,836 | +1.03(+1.72%) |
Oct 14, 2015 | 59.20 | 60.42 | 59.17 | 59.98 | 808,777 | +0.93(+1.57%) |
Oct 13, 2015 | 59.40 | 59.57 | 59.04 | 59.05 | 687,079 | -0.64(-1.07%) |
Oct 12, 2015 | 59.74 | 59.88 | 59.54 | 59.69 | 667,819 | +0.72(+1.22%) |
Oct 09, 2015 | 59.53 | 59.90 | 58.82 | 58.97 | 924,638 | -1.72(-2.83%) |
Oct 08, 2015 | 60.25 | 60.83 | 59.87 | 60.69 | 852,223 | -0.29(-0.48%) |
Oct 07, 2015 | 60.95 | 61.56 | 60.42 | 60.98 | 729,117 | +0.75(+1.25%) |
Oct 06, 2015 | 60.57 | 60.71 | 60.16 | 60.23 | 694,946 | -1.46(-2.37%) |
Oct 05, 2015 | 61.51 | 61.69 | 61.25 | 61.69 | 918,865 | +0.44(+0.72%) |
Oct 02, 2015 | 59.97 | 61.25 | 59.67 | 61.25 | 1,114,926 | +1.81(+3.05%) |
Oct 01, 2015 | 59.70 | 59.97 | 58.91 | 59.44 | 645,645 | -0.06(-0.10%) |
Sep 30, 2015 | 59.59 | 60.71 | 58.98 | 59.50 | 824,176 | +0.19(+0.32%) |
Sep 29, 2015 | 59.26 | 59.65 | 58.84 | 59.31 | 716,095 | +0.22(+0.37%) |
Sep 28, 2015 | 60.12 | 60.12 | 58.83 | 59.09 | 895,525 | -1.20(-1.99%) |
Sep 25, 2015 | 61.23 | 61.24 | 60.17 | 60.29 | 532,186 | -0.65(-1.07%) |
Sep 24, 2015 | 60.55 | 61.00 | 60.03 | 60.94 | 827,707 | -0.07(-0.11%) |
Sep 23, 2015 | 61.62 | 61.64 | 60.79 | 61.01 | 893,565 | -0.39(-0.64%) |
Sep 22, 2015 | 61.55 | 61.73 | 61.02 | 61.40 | 1,342,643 | +1.31(+2.18%) |
Sep 21, 2015 | 60.06 | 60.30 | 59.72 | 60.09 | 759,685 | +1.73(+2.96%) |
Sep 18, 2015 | 58.73 | 59.15 | 58.26 | 58.36 | 723,214 | -0.92(-1.55%) |
Sep 17, 2015 | 58.95 | 60.38 | 58.86 | 59.28 | 798,646 | -1.38(-2.27%) |
Sep 16, 2015 | 60.10 | 60.77 | 60.03 | 60.66 | 960,889 | +2.20(+3.76%) |
Sep 15, 2015 | 58.33 | 58.65 | 57.91 | 58.46 | 921,110 | -0.05(-0.09%) |
Sep 14, 2015 | 58.89 | 59.04 | 58.31 | 58.51 | 868,066 | -1.23(-2.06%) |
Sep 11, 2015 | 59.00 | 59.78 | 58.99 | 59.74 | 522,057 | +0.43(+0.73%) |
Sep 10, 2015 | 59.25 | 59.75 | 58.90 | 59.31 | 651,550 | -0.33(-0.55%) |
Sep 09, 2015 | 60.52 | 60.67 | 59.52 | 59.64 | 1,045,350 | +0.19(+0.32%) |
Sep 08, 2015 | 59.22 | 59.85 | 59.09 | 59.45 | 1,627,717 | +2.54(+4.46%) |
Sep 04, 2015 | 57.66 | 56.91 | 56.91 | 56.91 | 1,048,600 | -1.87(-3.18%) |
Sep 03, 2015 | 58.62 | 59.39 | 58.52 | 58.78 | 797,056 | +0.55(+0.94%) |
Sep 02, 2015 | 58.48 | 58.50 | 57.63 | 58.23 | 1,024,873 | -0.71(-1.20%) |