Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 55.88 | 55.96 | 54.82 | 54.90 | 3,563,741 | -0.91(-1.62%) |
Nov 27, 2015 | 55.73 | 55.95 | 55.60 | 55.81 | 1,124,540 | +0.16(+0.29%) |
Nov 25, 2015 | 56.06 | 55.64 | 55.64 | 55.64 | 2,353,830 | -0.22(-0.39%) |
Nov 24, 2015 | 56.18 | 56.45 | 55.15 | 55.86 | 2,454,082 | -0.66(-1.17%) |
Nov 23, 2015 | 57.32 | 57.46 | 56.37 | 56.52 | 2,791,133 | -0.74(-1.29%) |
Nov 20, 2015 | 57.25 | 57.43 | 57.13 | 57.26 | 3,123,980 | +0.28(+0.50%) |
Nov 19, 2015 | 57.12 | 57.37 | 56.80 | 56.98 | 1,517,843 | -0.03(-0.06%) |
Nov 18, 2015 | 56.84 | 57.13 | 56.48 | 57.01 | 1,511,839 | +0.44(+0.78%) |
Nov 17, 2015 | 56.67 | 57.01 | 56.42 | 56.57 | 1,159,580 | +0.09(+0.17%) |
Nov 16, 2015 | 56.17 | 56.57 | 55.95 | 56.48 | 1,700,361 | +0.34(+0.61%) |
Nov 13, 2015 | 57.09 | 57.19 | 56.13 | 56.13 | 1,257,792 | -1.04(-1.82%) |
Nov 12, 2015 | 57.57 | 57.79 | 57.10 | 57.18 | 1,960,968 | -0.66(-1.15%) |
Nov 11, 2015 | 57.27 | 58.09 | 57.07 | 57.84 | 2,125,920 | +0.49(+0.86%) |
Nov 10, 2015 | 57.02 | 57.50 | 56.93 | 57.35 | 2,095,681 | +0.14(+0.24%) |
Nov 09, 2015 | 57.72 | 58.18 | 56.96 | 57.21 | 1,370,060 | -0.72(-1.25%) |
Nov 06, 2015 | 57.06 | 58.14 | 57.03 | 57.93 | 2,647,119 | +0.87(+1.53%) |
Nov 05, 2015 | 56.67 | 57.51 | 56.44 | 57.06 | 4,201,282 | +0.55(+0.98%) |
Nov 04, 2015 | 55.60 | 58.44 | 55.56 | 56.51 | 6,553,202 | +0.92(+1.66%) |
Nov 03, 2015 | 56.94 | 59.71 | 55.24 | 55.59 | 10,945,064 | -7.79(-12.29%) |
Nov 02, 2015 | 62.32 | 63.46 | 60.86 | 63.38 | 3,261,663 | +0.50(+0.80%) |
Oct 30, 2015 | 62.80 | 62.95 | 62.43 | 62.88 | 2,338,072 | +0.16(+0.25%) |
Oct 29, 2015 | 62.65 | 62.83 | 62.42 | 62.72 | 1,339,654 | -0.04(-0.07%) |
Oct 28, 2015 | 61.49 | 62.77 | 61.23 | 62.76 | 1,214,187 | +1.55(+2.54%) |
Oct 27, 2015 | 61.17 | 61.55 | 60.97 | 61.21 | 1,389,320 | -0.30(-0.49%) |
Oct 26, 2015 | 61.33 | 61.56 | 61.07 | 61.51 | 1,095,842 | +0.09(+0.15%) |
Oct 23, 2015 | 61.39 | 61.51 | 60.87 | 61.42 | 1,181,045 | +0.57(+0.94%) |
Oct 22, 2015 | 60.48 | 61.22 | 60.22 | 60.85 | 1,204,139 | +0.72(+1.20%) |
Oct 21, 2015 | 61.06 | 61.27 | 60.08 | 60.12 | 955,097 | -0.78(-1.29%) |
Oct 20, 2015 | 60.79 | 61.06 | 60.46 | 60.91 | 990,343 | +0.03(+0.04%) |
Oct 19, 2015 | 60.35 | 60.95 | 60.15 | 60.88 | 1,190,687 | +0.22(+0.37%) |
Oct 16, 2015 | 60.41 | 60.66 | 60.00 | 60.66 | 1,155,510 | +0.47(+0.77%) |
Oct 15, 2015 | 60.24 | 60.25 | 59.60 | 60.19 | 1,936,394 | +0.37(+0.62%) |
Oct 14, 2015 | 60.30 | 60.65 | 59.67 | 59.82 | 1,281,506 | -0.40(-0.66%) |
Oct 13, 2015 | 60.74 | 61.13 | 60.01 | 60.22 | 1,440,628 | -0.84(-1.38%) |
Oct 12, 2015 | 60.79 | 61.36 | 60.59 | 61.06 | 808,869 | +0.28(+0.45%) |
Oct 09, 2015 | 61.44 | 61.78 | 60.44 | 60.79 | 1,748,701 | -0.69(-1.12%) |
Oct 08, 2015 | 60.44 | 61.55 | 60.31 | 61.48 | 1,837,493 | +1.00(+1.65%) |
Oct 07, 2015 | 60.20 | 60.60 | 59.81 | 60.48 | 1,560,051 | +0.60(+1.01%) |
Oct 06, 2015 | 59.61 | 59.89 | 59.21 | 59.87 | 1,414,106 | +0.09(+0.16%) |
Oct 05, 2015 | 59.08 | 59.95 | 59.08 | 59.78 | 1,256,057 | +0.84(+1.43%) |
Oct 02, 2015 | 57.27 | 58.99 | 57.05 | 58.94 | 1,023,344 | +0.66(+1.14%) |
Oct 01, 2015 | 58.42 | 58.42 | 57.55 | 58.27 | 1,652,156 | +0.43(+0.75%) |
Sep 30, 2015 | 58.03 | 58.41 | 57.21 | 57.84 | 1,738,995 | +0.50(+0.87%) |
Sep 29, 2015 | 56.87 | 57.43 | 56.69 | 57.34 | 1,756,783 | +0.56(+0.99%) |
Sep 28, 2015 | 58.63 | 58.81 | 56.75 | 56.78 | 1,729,581 | -2.04(-3.47%) |
Sep 25, 2015 | 59.34 | 59.53 | 58.49 | 58.82 | 1,295,133 | -0.07(-0.12%) |
Sep 24, 2015 | 59.13 | 59.37 | 58.50 | 58.89 | 1,329,265 | -0.82(-1.37%) |
Sep 23, 2015 | 58.85 | 59.82 | 58.55 | 59.71 | 1,546,324 | +0.90(+1.52%) |
Sep 22, 2015 | 59.37 | 59.40 | 58.46 | 58.81 | 1,669,827 | -1.18(-1.97%) |
Sep 21, 2015 | 59.06 | 60.30 | 59.02 | 60.00 | 1,320,153 | +1.21(+2.05%) |
Sep 18, 2015 | 59.07 | 59.88 | 58.67 | 58.79 | 2,722,808 | -0.97(-1.62%) |
Sep 17, 2015 | 60.32 | 60.77 | 59.61 | 59.75 | 1,662,004 | -0.54(-0.90%) |
Sep 16, 2015 | 60.21 | 60.59 | 60.11 | 60.30 | 1,065,417 | +0.05(+0.09%) |
Sep 15, 2015 | 59.49 | 60.49 | 59.19 | 60.25 | 931,472 | +0.97(+1.64%) |
Sep 14, 2015 | 59.81 | 59.91 | 59.08 | 59.27 | 1,330,404 | -0.53(-0.89%) |
Sep 11, 2015 | 58.99 | 59.88 | 58.54 | 59.81 | 1,435,177 | +0.77(+1.31%) |
Sep 10, 2015 | 58.31 | 59.37 | 58.30 | 59.03 | 1,879,907 | +0.68(+1.16%) |
Sep 09, 2015 | 59.85 | 60.13 | 58.27 | 58.35 | 958,288 | -1.23(-2.06%) |
Sep 08, 2015 | 58.50 | 59.58 | 58.31 | 59.58 | 1,154,159 | +1.98(+3.43%) |
Sep 04, 2015 | 57.81 | 57.61 | 57.61 | 57.61 | 1,476,426 | -0.94(-1.60%) |
Sep 03, 2015 | 58.62 | 58.99 | 58.31 | 58.54 | 1,952,712 | +0.27(+0.46%) |
Sep 02, 2015 | 58.33 | 58.44 | 57.52 | 58.28 | 2,139,750 | +0.65(+1.13%) |