Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.58 | 53.95 | 53.29 | 53.46 | 1,507,401 | -0.04(-0.08%) |
Nov 27, 2015 | 53.09 | 53.78 | 53.09 | 53.50 | 412,405 | +0.32(+0.60%) |
Nov 25, 2015 | 53.29 | 53.19 | 53.19 | 53.19 | 565,179 | -0.06(-0.11%) |
Nov 24, 2015 | 53.32 | 53.46 | 53.01 | 53.24 | 696,918 | -0.44(-0.81%) |
Nov 23, 2015 | 53.83 | 54.09 | 53.61 | 53.68 | 831,667 | -0.17(-0.32%) |
Nov 20, 2015 | 53.02 | 54.01 | 52.89 | 53.85 | 890,145 | +0.98(+1.85%) |
Nov 19, 2015 | 53.01 | 53.17 | 52.51 | 52.87 | 1,313,570 | -0.31(-0.59%) |
Nov 18, 2015 | 53.27 | 53.35 | 52.77 | 53.19 | 1,105,054 | +0.07(+0.14%) |
Nov 17, 2015 | 52.87 | 53.33 | 52.64 | 53.11 | 708,286 | +0.07(+0.13%) |
Nov 16, 2015 | 52.85 | 53.23 | 52.57 | 53.04 | 893,085 | +0.24(+0.46%) |
Nov 13, 2015 | 53.64 | 53.77 | 52.67 | 52.80 | 973,160 | -0.62(-1.15%) |
Nov 12, 2015 | 54.08 | 54.19 | 53.34 | 53.41 | 1,107,713 | -0.76(-1.41%) |
Nov 11, 2015 | 53.91 | 54.30 | 53.57 | 54.18 | 766,802 | +0.37(+0.69%) |
Nov 10, 2015 | 53.27 | 54.11 | 53.19 | 53.81 | 1,154,416 | +0.53(+0.99%) |
Nov 09, 2015 | 53.43 | 53.43 | 52.66 | 53.28 | 1,388,991 | -0.23(-0.43%) |
Nov 06, 2015 | 54.27 | 54.48 | 52.88 | 53.51 | 3,619,476 | -1.27(-2.31%) |
Nov 05, 2015 | 54.49 | 55.22 | 54.46 | 54.78 | 2,185,329 | +0.18(+0.33%) |
Nov 04, 2015 | 54.99 | 55.18 | 54.39 | 54.60 | 1,333,542 | -0.22(-0.39%) |
Nov 03, 2015 | 55.36 | 55.60 | 54.82 | 54.82 | 1,990,149 | -0.73(-1.31%) |
Nov 02, 2015 | 54.76 | 55.75 | 54.52 | 55.54 | 2,183,979 | +0.71(+1.30%) |
Oct 30, 2015 | 52.79 | 54.95 | 52.74 | 54.83 | 2,528,935 | +1.56(+2.94%) |
Oct 29, 2015 | 53.47 | 53.91 | 52.81 | 53.27 | 2,191,434 | -0.50(-0.94%) |
Oct 28, 2015 | 53.97 | 54.34 | 53.00 | 53.77 | 1,661,154 | -0.27(-0.49%) |
Oct 27, 2015 | 54.15 | 54.50 | 53.36 | 54.04 | 1,926,722 | -0.43(-0.79%) |
Oct 26, 2015 | 54.46 | 54.69 | 54.19 | 54.47 | 890,003 | +0.06(+0.11%) |
Oct 23, 2015 | 54.13 | 54.43 | 53.70 | 54.41 | 1,090,829 | +0.34(+0.63%) |
Oct 22, 2015 | 53.24 | 54.26 | 53.17 | 54.07 | 1,764,385 | +1.00(+1.89%) |
Oct 21, 2015 | 53.58 | 53.90 | 53.01 | 53.07 | 1,330,386 | -0.50(-0.93%) |
Oct 20, 2015 | 53.08 | 53.64 | 52.87 | 53.56 | 1,395,132 | +0.50(+0.95%) |
Oct 19, 2015 | 52.71 | 53.21 | 52.55 | 53.06 | 1,303,979 | +0.30(+0.56%) |
Oct 16, 2015 | 52.91 | 53.21 | 52.53 | 52.76 | 1,464,386 | -0.04(-0.07%) |
Oct 15, 2015 | 52.13 | 52.89 | 52.13 | 52.80 | 1,269,896 | +0.72(+1.38%) |
Oct 14, 2015 | 52.38 | 52.53 | 51.80 | 52.08 | 1,636,335 | -0.16(-0.31%) |
Oct 13, 2015 | 51.59 | 52.53 | 51.52 | 52.24 | 1,801,191 | +0.39(+0.74%) |
Oct 12, 2015 | 51.48 | 52.01 | 51.31 | 51.86 | 1,370,573 | +0.50(+0.98%) |
Oct 09, 2015 | 51.22 | 51.46 | 50.92 | 51.35 | 1,644,281 | +0.14(+0.28%) |
Oct 08, 2015 | 51.15 | 51.24 | 50.61 | 51.21 | 1,494,383 | +0.31(+0.61%) |
Oct 07, 2015 | 49.95 | 51.09 | 49.83 | 50.90 | 7,482,795 | +0.99(+1.98%) |
Oct 06, 2015 | 48.81 | 49.97 | 48.17 | 49.92 | 1,999,034 | +1.17(+2.40%) |
Oct 05, 2015 | 48.73 | 49.07 | 48.41 | 48.74 | 3,897,149 | +0.01(+0.03%) |
Oct 02, 2015 | 47.89 | 48.88 | 47.53 | 48.73 | 3,507,774 | +0.73(+1.51%) |
Oct 01, 2015 | 48.51 | 48.57 | 47.74 | 48.00 | 1,471,010 | -0.42(-0.87%) |
Sep 30, 2015 | 47.48 | 48.56 | 47.23 | 48.43 | 1,632,849 | +1.33(+2.82%) |
Sep 29, 2015 | 47.05 | 47.50 | 46.48 | 47.10 | 2,910,652 | +0.50(+1.08%) |
Sep 28, 2015 | 47.18 | 47.31 | 46.28 | 46.59 | 1,143,519 | -0.84(-1.77%) |
Sep 25, 2015 | 47.43 | 47.66 | 47.11 | 47.43 | 1,052,547 | +0.05(+0.11%) |
Sep 24, 2015 | 47.51 | 47.74 | 46.96 | 47.38 | 1,249,189 | -0.18(-0.37%) |
Sep 23, 2015 | 47.57 | 47.80 | 47.22 | 47.56 | 1,274,738 | +0.16(+0.33%) |
Sep 22, 2015 | 47.74 | 47.98 | 47.14 | 47.40 | 1,280,655 | -0.76(-1.59%) |
Sep 21, 2015 | 48.03 | 48.44 | 48.00 | 48.17 | 1,005,934 | +0.19(+0.39%) |
Sep 18, 2015 | 47.28 | 48.52 | 47.28 | 47.98 | 1,992,955 | +0.19(+0.40%) |
Sep 17, 2015 | 47.26 | 48.42 | 46.87 | 47.79 | 1,066,328 | +0.39(+0.83%) |
Sep 16, 2015 | 46.64 | 47.55 | 46.59 | 47.40 | 839,211 | +0.69(+1.48%) |
Sep 15, 2015 | 46.25 | 46.99 | 46.07 | 46.71 | 1,125,845 | +0.44(+0.96%) |
Sep 14, 2015 | 45.96 | 46.45 | 45.75 | 46.26 | 1,107,941 | +0.51(+1.12%) |
Sep 11, 2015 | 45.15 | 45.94 | 44.97 | 45.75 | 1,112,589 | +0.60(+1.33%) |
Sep 10, 2015 | 45.09 | 45.62 | 44.97 | 45.15 | 1,235,362 | +0.04(+0.10%) |
Sep 09, 2015 | 46.43 | 46.52 | 45.05 | 45.10 | 1,449,600 | -1.19(-2.57%) |
Sep 08, 2015 | 46.03 | 46.35 | 45.40 | 46.30 | 1,842,098 | +0.86(+1.88%) |
Sep 04, 2015 | 45.92 | 45.44 | 45.44 | 45.44 | 1,390,680 | -0.77(-1.66%) |
Sep 03, 2015 | 46.44 | 46.84 | 46.00 | 46.21 | 2,175,276 | +0.48(+1.04%) |
Sep 02, 2015 | 45.56 | 45.76 | 45.28 | 45.73 | 1,263,304 | +0.75(+1.67%) |