Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 55.82 | 56.67 | 55.71 | 55.99 | 25,833,504 | +0.29(+0.53%) |
Nov 27, 2015 | 55.25 | 55.71 | 55.16 | 55.69 | 6,062,604 | -0.01(-0.02%) |
Nov 25, 2015 | 55.74 | 55.71 | 55.71 | 55.71 | 13,098,211 | -0.43(-0.77%) |
Nov 24, 2015 | 55.09 | 56.46 | 54.99 | 56.14 | 21,954,544 | +1.10(+1.99%) |
Nov 23, 2015 | 54.58 | 55.34 | 54.21 | 55.04 | 17,310,458 | +0.34(+0.61%) |
Nov 20, 2015 | 55.24 | 55.49 | 54.61 | 54.71 | 14,796,013 | -0.35(-0.63%) |
Nov 19, 2015 | 55.20 | 55.38 | 54.88 | 55.06 | 13,787,308 | -0.30(-0.55%) |
Nov 18, 2015 | 54.77 | 55.47 | 54.57 | 55.36 | 15,857,294 | +0.53(+0.98%) |
Nov 17, 2015 | 55.34 | 55.45 | 54.60 | 54.82 | 14,601,001 | -0.64(-1.16%) |
Nov 16, 2015 | 53.44 | 55.53 | 53.42 | 55.47 | 21,216,046 | +1.92(+3.59%) |
Nov 13, 2015 | 54.36 | 54.56 | 53.44 | 53.55 | 25,564,098 | -0.90(-1.65%) |
Nov 12, 2015 | 55.24 | 55.71 | 54.38 | 54.45 | 23,406,054 | -1.52(-2.71%) |
Nov 11, 2015 | 56.51 | 56.60 | 55.81 | 55.96 | 13,998,772 | -0.50(-0.89%) |
Nov 10, 2015 | 56.17 | 56.64 | 56.12 | 56.46 | 20,763,490 | +0.27(+0.49%) |
Nov 09, 2015 | 57.29 | 57.32 | 56.08 | 56.19 | 19,763,256 | -1.23(-2.14%) |
Nov 06, 2015 | 57.05 | 57.41 | 56.56 | 57.41 | 18,378,358 | -0.23(-0.40%) |
Nov 05, 2015 | 58.15 | 58.61 | 57.43 | 57.64 | 18,083,146 | -0.80(-1.36%) |
Nov 04, 2015 | 58.98 | 59.19 | 58.25 | 58.44 | 20,952,068 | -0.59(-1.00%) |
Nov 03, 2015 | 58.22 | 59.43 | 58.17 | 59.03 | 29,594,614 | +1.07(+1.84%) |
Nov 02, 2015 | 55.94 | 58.41 | 55.80 | 57.96 | 31,286,798 | +1.73(+3.07%) |
Oct 30, 2015 | 56.05 | 57.01 | 55.23 | 56.24 | 27,598,546 | +0.35(+0.62%) |
Oct 29, 2015 | 55.59 | 56.56 | 55.59 | 55.89 | 15,210,116 | -0.03(-0.06%) |
Oct 28, 2015 | 55.27 | 56.13 | 55.01 | 55.93 | 18,350,530 | +0.81(+1.47%) |
Oct 27, 2015 | 54.76 | 55.16 | 54.19 | 55.12 | 19,976,554 | -0.09(-0.16%) |
Oct 26, 2015 | 56.09 | 56.22 | 55.17 | 55.20 | 18,501,088 | -1.20(-2.12%) |
Oct 23, 2015 | 56.01 | 56.41 | 55.66 | 56.40 | 19,443,542 | +0.06(+0.11%) |
Oct 22, 2015 | 54.84 | 56.39 | 54.82 | 56.34 | 21,805,756 | +1.82(+3.34%) |
Oct 21, 2015 | 54.96 | 55.16 | 54.45 | 54.52 | 15,133,258 | -0.42(-0.77%) |
Oct 20, 2015 | 54.75 | 55.09 | 54.51 | 54.94 | 18,155,360 | -0.11(-0.20%) |
Oct 19, 2015 | 55.74 | 55.85 | 54.89 | 55.05 | 20,826,590 | -1.01(-1.81%) |
Oct 16, 2015 | 55.91 | 56.07 | 55.36 | 56.06 | 21,045,368 | +0.68(+1.23%) |
Oct 15, 2015 | 54.50 | 55.42 | 54.31 | 55.38 | 20,066,348 | +0.90(+1.65%) |
Oct 14, 2015 | 53.68 | 54.70 | 53.55 | 54.48 | 21,311,320 | +0.68(+1.26%) |
Oct 13, 2015 | 53.51 | 54.07 | 53.35 | 53.80 | 18,135,190 | -0.10(-0.18%) |
Oct 12, 2015 | 54.10 | 54.10 | 53.51 | 53.90 | 14,611,272 | +0.03(+0.05%) |
Oct 09, 2015 | 54.41 | 54.49 | 53.44 | 53.87 | 25,577,162 | -0.52(-0.96%) |
Oct 08, 2015 | 53.91 | 54.45 | 53.38 | 54.40 | 21,102,468 | +0.56(+1.05%) |
Oct 07, 2015 | 53.68 | 53.89 | 52.70 | 53.83 | 27,514,782 | +0.89(+1.68%) |
Oct 06, 2015 | 52.31 | 53.40 | 51.83 | 52.94 | 27,597,390 | +0.73(+1.41%) |
Oct 05, 2015 | 52.10 | 52.43 | 51.51 | 52.21 | 27,198,384 | +0.63(+1.23%) |
Oct 02, 2015 | 49.88 | 51.59 | 49.64 | 51.58 | 27,676,154 | +1.24(+2.46%) |
Oct 01, 2015 | 51.11 | 51.37 | 49.82 | 50.34 | 21,182,658 | -0.20(-0.39%) |
Sep 30, 2015 | 49.89 | 50.54 | 49.84 | 50.54 | 26,731,448 | +0.94(+1.89%) |
Sep 29, 2015 | 49.38 | 49.75 | 49.03 | 49.60 | 20,230,794 | +0.25(+0.51%) |
Sep 28, 2015 | 49.36 | 49.93 | 49.21 | 49.35 | 21,438,304 | -0.43(-0.86%) |
Sep 25, 2015 | 49.81 | 49.98 | 49.45 | 49.77 | 22,326,656 | +0.34(+0.69%) |
Sep 24, 2015 | 48.94 | 49.72 | 48.75 | 49.43 | 21,457,048 | +0.29(+0.59%) |
Sep 23, 2015 | 49.53 | 49.75 | 49.14 | 49.14 | 20,278,390 | -0.30(-0.60%) |
Sep 22, 2015 | 49.18 | 49.97 | 48.95 | 49.44 | 20,958,010 | -0.44(-0.89%) |
Sep 21, 2015 | 49.69 | 50.03 | 49.43 | 49.88 | 15,966,090 | +0.48(+0.98%) |
Sep 18, 2015 | 49.79 | 50.00 | 49.02 | 49.40 | 34,103,768 | -1.21(-2.39%) |
Sep 17, 2015 | 50.58 | 51.30 | 50.20 | 50.61 | 22,955,470 | +0.11(+0.22%) |
Sep 16, 2015 | 49.96 | 50.77 | 49.87 | 50.50 | 22,383,054 | +0.98(+1.98%) |
Sep 15, 2015 | 49.24 | 49.83 | 49.22 | 49.52 | 17,624,748 | +0.25(+0.51%) |
Sep 14, 2015 | 49.15 | 49.33 | 48.77 | 49.27 | 15,797,583 | -0.14(-0.28%) |
Sep 11, 2015 | 49.21 | 49.43 | 48.94 | 49.41 | 17,908,414 | +0.12(+0.23%) |
Sep 10, 2015 | 49.49 | 49.60 | 48.80 | 49.29 | 18,174,332 | +0.35(+0.72%) |
Sep 09, 2015 | 50.55 | 50.76 | 48.84 | 48.94 | 25,373,462 | -1.02(-2.04%) |
Sep 08, 2015 | 50.11 | 50.11 | 49.60 | 49.96 | 20,048,444 | +0.71(+1.44%) |
Sep 04, 2015 | 49.57 | 49.25 | 49.25 | 49.25 | 21,925,274 | -0.90(-1.80%) |
Sep 03, 2015 | 50.05 | 50.92 | 49.85 | 50.15 | 19,790,446 | +0.38(+0.76%) |
Sep 02, 2015 | 49.66 | 49.78 | 48.94 | 49.77 | 24,918,200 | -4.82(-8.83%) |