Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 58.17 | 58.17 | 56.10 | 56.27 | 2,413,631 | -1.76(-3.03%) |
Nov 27, 2015 | 58.76 | 59.11 | 57.91 | 58.03 | 589,493 | -0.84(-1.43%) |
Nov 25, 2015 | 58.51 | 58.87 | 58.87 | 58.87 | 748,007 | +0.60(+1.03%) |
Nov 24, 2015 | 57.47 | 58.28 | 57.09 | 58.27 | 1,130,062 | +0.38(+0.65%) |
Nov 23, 2015 | 58.21 | 59.16 | 57.02 | 57.89 | 1,841,538 | -0.23(-0.40%) |
Nov 20, 2015 | 58.50 | 58.78 | 58.08 | 58.12 | 1,733,739 | -0.08(-0.15%) |
Nov 19, 2015 | 58.27 | 59.28 | 57.91 | 58.21 | 1,768,665 | +0.02(+0.04%) |
Nov 18, 2015 | 57.83 | 58.27 | 57.22 | 58.18 | 1,672,997 | +0.62(+1.08%) |
Nov 17, 2015 | 57.99 | 58.37 | 57.07 | 57.56 | 2,385,526 | -0.78(-1.33%) |
Nov 16, 2015 | 58.44 | 58.96 | 57.15 | 58.34 | 1,801,345 | -0.18(-0.32%) |
Nov 13, 2015 | 59.68 | 59.81 | 58.30 | 58.52 | 1,341,529 | -1.42(-2.36%) |
Nov 12, 2015 | 60.66 | 61.31 | 59.71 | 59.94 | 1,571,771 | -0.55(-0.92%) |
Nov 11, 2015 | 61.49 | 61.54 | 60.21 | 60.49 | 1,397,055 | -0.95(-1.55%) |
Nov 10, 2015 | 60.56 | 61.51 | 60.34 | 61.45 | 1,186,347 | +1.09(+1.81%) |
Nov 09, 2015 | 60.05 | 60.62 | 59.52 | 60.35 | 1,524,248 | +0.12(+0.19%) |
Nov 06, 2015 | 59.14 | 60.58 | 59.06 | 60.24 | 914,968 | +0.91(+1.53%) |
Nov 05, 2015 | 59.58 | 59.95 | 58.84 | 59.33 | 761,070 | +0.04(+0.06%) |
Nov 04, 2015 | 59.64 | 59.86 | 59.11 | 59.29 | 965,580 | -0.17(-0.28%) |
Nov 03, 2015 | 59.35 | 59.68 | 59.26 | 59.46 | 1,539,649 | -0.01(-0.01%) |
Nov 02, 2015 | 59.50 | 59.53 | 59.01 | 59.47 | 1,495,746 | +0.32(+0.53%) |
Oct 30, 2015 | 59.68 | 59.84 | 59.14 | 59.15 | 1,384,707 | -0.71(-1.18%) |
Oct 29, 2015 | 59.62 | 59.92 | 59.23 | 59.86 | 897,034 | +0.02(+0.04%) |
Oct 28, 2015 | 59.88 | 60.08 | 59.31 | 59.84 | 1,078,950 | -0.03(-0.05%) |
Oct 27, 2015 | 59.52 | 60.07 | 59.29 | 59.87 | 1,583,936 | -0.07(-0.11%) |
Oct 26, 2015 | 59.89 | 60.80 | 59.81 | 59.94 | 2,484,993 | -0.43(-0.71%) |
Oct 23, 2015 | 59.13 | 60.65 | 58.95 | 60.37 | 3,326,651 | +1.61(+2.75%) |
Oct 22, 2015 | 56.91 | 58.77 | 56.86 | 58.75 | 2,777,450 | +2.12(+3.74%) |
Oct 21, 2015 | 56.22 | 57.01 | 56.12 | 56.63 | 2,009,807 | +0.80(+1.44%) |
Oct 20, 2015 | 55.05 | 56.80 | 54.61 | 55.83 | 2,911,506 | +0.58(+1.05%) |
Oct 19, 2015 | 58.76 | 59.32 | 54.20 | 55.25 | 6,994,071 | -4.29(-7.20%) |
Oct 16, 2015 | 57.85 | 59.63 | 57.12 | 59.53 | 3,486,637 | +1.88(+3.25%) |
Oct 15, 2015 | 56.64 | 57.68 | 56.51 | 57.66 | 1,543,238 | +1.27(+2.25%) |
Oct 14, 2015 | 56.72 | 57.21 | 56.24 | 56.39 | 1,304,440 | -0.35(-0.62%) |
Oct 13, 2015 | 56.84 | 57.78 | 56.72 | 56.74 | 1,495,471 | -0.24(-0.42%) |
Oct 12, 2015 | 56.75 | 57.14 | 56.47 | 56.98 | 1,271,118 | +0.07(+0.12%) |
Oct 09, 2015 | 56.63 | 57.15 | 56.29 | 56.91 | 1,219,778 | +0.42(+0.75%) |
Oct 08, 2015 | 55.82 | 57.23 | 55.73 | 56.49 | 1,720,725 | +0.29(+0.52%) |
Oct 07, 2015 | 55.24 | 56.72 | 55.15 | 56.19 | 1,273,186 | +0.43(+0.77%) |
Oct 06, 2015 | 56.28 | 56.57 | 55.28 | 55.77 | 998,565 | -0.60(-1.06%) |
Oct 05, 2015 | 55.06 | 56.54 | 55.04 | 56.36 | 1,568,687 | +1.75(+3.20%) |
Oct 02, 2015 | 53.94 | 54.75 | 53.66 | 54.62 | 1,570,759 | -0.24(-0.45%) |
Oct 01, 2015 | 55.48 | 55.72 | 54.14 | 54.86 | 2,132,654 | -0.35(-0.64%) |
Sep 30, 2015 | 55.29 | 55.56 | 53.96 | 55.21 | 2,979,401 | -0.42(-0.76%) |
Sep 29, 2015 | 55.34 | 55.85 | 54.80 | 55.64 | 1,270,479 | +0.43(+0.78%) |
Sep 28, 2015 | 57.17 | 57.37 | 55.18 | 55.21 | 1,103,973 | -2.16(-3.76%) |
Sep 25, 2015 | 57.46 | 57.76 | 56.92 | 57.37 | 776,192 | +0.23(+0.40%) |
Sep 24, 2015 | 57.43 | 57.47 | 56.09 | 57.14 | 1,221,237 | -0.56(-0.97%) |
Sep 23, 2015 | 58.05 | 58.15 | 57.43 | 57.69 | 1,150,198 | -0.13(-0.22%) |
Sep 22, 2015 | 58.14 | 58.60 | 57.43 | 57.82 | 1,343,938 | -1.26(-2.12%) |
Sep 21, 2015 | 59.31 | 59.91 | 58.70 | 59.08 | 1,005,963 | +0.10(+0.17%) |
Sep 18, 2015 | 58.74 | 59.45 | 58.67 | 58.98 | 1,817,098 | -0.34(-0.58%) |
Sep 17, 2015 | 60.53 | 61.12 | 59.16 | 59.32 | 2,131,183 | -2.10(-3.41%) |
Sep 16, 2015 | 60.47 | 61.52 | 60.01 | 61.42 | 1,481,557 | +0.90(+1.48%) |
Sep 15, 2015 | 59.29 | 60.78 | 59.29 | 60.53 | 1,543,233 | +1.15(+1.93%) |
Sep 14, 2015 | 58.74 | 59.90 | 58.54 | 59.38 | 1,262,372 | +0.64(+1.08%) |
Sep 11, 2015 | 57.91 | 58.79 | 57.59 | 58.74 | 992,309 | +0.55(+0.95%) |
Sep 10, 2015 | 57.56 | 58.66 | 57.41 | 58.19 | 969,957 | +0.57(+1.00%) |
Sep 09, 2015 | 58.87 | 59.03 | 57.50 | 57.62 | 1,295,225 | -0.77(-1.32%) |
Sep 08, 2015 | 58.66 | 58.68 | 57.73 | 58.39 | 1,717,357 | +0.70(+1.22%) |
Sep 04, 2015 | 58.11 | 57.69 | 57.69 | 57.69 | 2,058,972 | -1.14(-1.94%) |
Sep 03, 2015 | 58.17 | 59.24 | 57.82 | 58.83 | 2,367,255 | +1.80(+3.15%) |
Sep 02, 2015 | 57.06 | 57.51 | 56.55 | 57.03 | 3,803,479 | +1.52(+2.74%) |