Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.53 | 53.90 | 53.24 | 53.41 | 1,508,788 | -0.04(-0.08%) |
Nov 27, 2015 | 53.04 | 53.73 | 53.04 | 53.45 | 412,784 | +0.32(+0.60%) |
Nov 25, 2015 | 53.24 | 53.14 | 53.14 | 53.14 | 565,699 | -0.06(-0.11%) |
Nov 24, 2015 | 53.27 | 53.41 | 52.97 | 53.20 | 697,559 | -0.44(-0.81%) |
Nov 23, 2015 | 53.78 | 54.04 | 53.56 | 53.63 | 832,432 | -0.17(-0.32%) |
Nov 20, 2015 | 52.97 | 53.96 | 52.84 | 53.80 | 890,963 | +0.98(+1.85%) |
Nov 19, 2015 | 52.96 | 53.12 | 52.46 | 52.83 | 1,314,779 | -0.31(-0.59%) |
Nov 18, 2015 | 53.22 | 53.30 | 52.73 | 53.14 | 1,106,071 | +0.07(+0.14%) |
Nov 17, 2015 | 52.82 | 53.28 | 52.60 | 53.06 | 708,938 | +0.07(+0.13%) |
Nov 16, 2015 | 52.80 | 53.18 | 52.52 | 53.00 | 893,907 | +0.24(+0.46%) |
Nov 13, 2015 | 53.60 | 53.72 | 52.62 | 52.75 | 974,055 | -0.61(-1.15%) |
Nov 12, 2015 | 54.03 | 54.14 | 53.29 | 53.37 | 1,108,732 | -0.76(-1.41%) |
Nov 11, 2015 | 53.86 | 54.25 | 53.52 | 54.13 | 767,507 | +0.37(+0.69%) |
Nov 10, 2015 | 53.23 | 54.06 | 53.14 | 53.76 | 1,155,478 | +0.53(+0.99%) |
Nov 09, 2015 | 53.38 | 53.38 | 52.61 | 53.23 | 1,390,269 | -0.23(-0.43%) |
Nov 06, 2015 | 54.22 | 54.43 | 52.83 | 53.46 | 3,622,805 | -1.27(-2.31%) |
Nov 05, 2015 | 54.44 | 55.17 | 54.41 | 54.73 | 2,187,339 | +0.18(+0.33%) |
Nov 04, 2015 | 54.94 | 55.13 | 54.34 | 54.55 | 1,334,768 | -0.21(-0.39%) |
Nov 03, 2015 | 55.31 | 55.55 | 54.77 | 54.77 | 1,991,980 | -0.73(-1.31%) |
Nov 02, 2015 | 54.71 | 55.70 | 54.47 | 55.49 | 2,185,987 | +0.71(+1.30%) |
Oct 30, 2015 | 52.74 | 54.90 | 52.69 | 54.78 | 2,531,261 | +1.56(+2.94%) |
Oct 29, 2015 | 53.42 | 53.86 | 52.76 | 53.22 | 2,193,450 | -0.50(-0.94%) |
Oct 28, 2015 | 53.92 | 54.29 | 52.95 | 53.72 | 1,662,682 | -0.27(-0.49%) |
Oct 27, 2015 | 54.10 | 54.45 | 53.31 | 53.99 | 1,928,494 | -0.43(-0.79%) |
Oct 26, 2015 | 54.41 | 54.64 | 54.14 | 54.42 | 890,822 | +0.06(+0.11%) |
Oct 23, 2015 | 54.08 | 54.38 | 53.65 | 54.36 | 1,091,832 | +0.34(+0.63%) |
Oct 22, 2015 | 53.19 | 54.21 | 53.12 | 54.02 | 1,766,008 | +1.00(+1.89%) |
Oct 21, 2015 | 53.53 | 53.85 | 52.96 | 53.02 | 1,331,609 | -0.50(-0.93%) |
Oct 20, 2015 | 53.03 | 53.59 | 52.83 | 53.51 | 1,396,415 | +0.50(+0.95%) |
Oct 19, 2015 | 52.66 | 53.16 | 52.50 | 53.01 | 1,305,178 | +0.30(+0.56%) |
Oct 16, 2015 | 52.86 | 53.16 | 52.48 | 52.71 | 1,465,732 | -0.04(-0.07%) |
Oct 15, 2015 | 52.08 | 52.84 | 52.08 | 52.75 | 1,271,064 | +0.72(+1.38%) |
Oct 14, 2015 | 52.34 | 52.48 | 51.75 | 52.03 | 1,637,840 | -0.16(-0.31%) |
Oct 13, 2015 | 51.54 | 52.48 | 51.48 | 52.20 | 1,802,847 | +0.39(+0.74%) |
Oct 12, 2015 | 51.43 | 51.97 | 51.26 | 51.81 | 1,371,833 | +0.50(+0.98%) |
Oct 09, 2015 | 51.17 | 51.41 | 50.87 | 51.31 | 1,645,793 | +0.14(+0.28%) |
Oct 08, 2015 | 51.11 | 51.20 | 50.57 | 51.17 | 1,495,758 | +0.31(+0.61%) |
Oct 07, 2015 | 49.90 | 51.05 | 49.79 | 50.85 | 7,489,678 | +0.99(+1.98%) |
Oct 06, 2015 | 48.77 | 49.92 | 48.13 | 49.87 | 2,000,873 | +1.17(+2.40%) |
Oct 05, 2015 | 48.68 | 49.03 | 48.37 | 48.70 | 3,900,733 | +0.01(+0.03%) |
Oct 02, 2015 | 47.85 | 48.83 | 47.48 | 48.68 | 3,511,000 | +0.73(+1.51%) |
Oct 01, 2015 | 48.46 | 48.53 | 47.70 | 47.96 | 1,472,363 | -0.42(-0.87%) |
Sep 30, 2015 | 47.44 | 48.51 | 47.19 | 48.38 | 1,634,351 | +1.33(+2.82%) |
Sep 29, 2015 | 47.01 | 47.45 | 46.44 | 47.06 | 2,913,329 | +0.50(+1.08%) |
Sep 28, 2015 | 47.14 | 47.26 | 46.23 | 46.55 | 1,144,571 | -0.84(-1.77%) |
Sep 25, 2015 | 47.39 | 47.62 | 47.07 | 47.39 | 1,053,515 | +0.05(+0.11%) |
Sep 24, 2015 | 47.47 | 47.70 | 46.91 | 47.34 | 1,250,337 | -0.18(-0.37%) |
Sep 23, 2015 | 47.52 | 47.76 | 47.17 | 47.51 | 1,275,910 | +0.16(+0.33%) |
Sep 22, 2015 | 47.70 | 47.94 | 47.10 | 47.36 | 1,281,833 | -0.76(-1.59%) |
Sep 21, 2015 | 47.98 | 48.40 | 47.95 | 48.12 | 1,006,859 | +0.19(+0.39%) |
Sep 18, 2015 | 47.23 | 48.48 | 47.23 | 47.94 | 1,994,788 | +0.19(+0.40%) |
Sep 17, 2015 | 47.22 | 48.37 | 46.83 | 47.74 | 1,067,309 | +0.39(+0.83%) |
Sep 16, 2015 | 46.60 | 47.51 | 46.54 | 47.35 | 839,983 | +0.69(+1.48%) |
Sep 15, 2015 | 46.21 | 46.95 | 46.03 | 46.66 | 1,126,880 | +0.44(+0.96%) |
Sep 14, 2015 | 45.92 | 46.40 | 45.71 | 46.22 | 1,108,960 | +0.51(+1.12%) |
Sep 11, 2015 | 45.11 | 45.90 | 44.93 | 45.71 | 1,113,612 | +0.60(+1.33%) |
Sep 10, 2015 | 45.05 | 45.58 | 44.93 | 45.11 | 1,236,498 | +0.04(+0.10%) |
Sep 09, 2015 | 46.39 | 46.48 | 45.00 | 45.06 | 1,450,934 | -1.19(-2.57%) |
Sep 08, 2015 | 45.99 | 46.31 | 45.36 | 46.25 | 1,843,793 | +0.85(+1.88%) |
Sep 04, 2015 | 45.87 | 45.40 | 45.40 | 45.40 | 1,391,959 | -0.77(-1.66%) |
Sep 03, 2015 | 46.39 | 46.79 | 45.95 | 46.17 | 2,177,277 | +0.47(+1.04%) |
Sep 02, 2015 | 45.52 | 45.71 | 45.24 | 45.69 | 1,264,466 | +0.75(+1.67%) |