Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 62.20 | 62.37 | 61.20 | 61.21 | 12,537,917 | -0.91(-1.46%) |
Nov 27, 2015 | 62.42 | 62.56 | 61.97 | 62.12 | 2,957,629 | -0.08(-0.13%) |
Nov 25, 2015 | 62.13 | 62.20 | 62.20 | 62.20 | 5,450,846 | +0.00(+0.00%) |
Nov 24, 2015 | 61.73 | 62.37 | 61.57 | 62.20 | 5,201,383 | +0.00(+0.00%) |
Nov 23, 2015 | 61.94 | 62.36 | 61.66 | 62.20 | 5,795,543 | +0.38(+0.62%) |
Nov 20, 2015 | 61.91 | 62.26 | 61.56 | 61.82 | 7,667,061 | +0.28(+0.45%) |
Nov 19, 2015 | 62.86 | 62.96 | 61.49 | 61.55 | 8,409,315 | -1.47(-2.33%) |
Nov 18, 2015 | 62.20 | 63.11 | 61.95 | 63.02 | 6,334,937 | +0.80(+1.28%) |
Nov 17, 2015 | 61.83 | 62.55 | 61.62 | 62.22 | 5,351,952 | +0.28(+0.45%) |
Nov 16, 2015 | 60.52 | 61.99 | 60.49 | 61.94 | 5,416,139 | +1.45(+2.39%) |
Nov 13, 2015 | 60.43 | 61.01 | 60.33 | 60.50 | 5,330,460 | +0.20(+0.34%) |
Nov 12, 2015 | 61.44 | 61.44 | 60.28 | 60.30 | 6,210,528 | -1.50(-2.43%) |
Nov 11, 2015 | 62.17 | 62.36 | 61.58 | 61.80 | 5,249,573 | -0.28(-0.44%) |
Nov 10, 2015 | 61.61 | 62.27 | 61.40 | 62.07 | 4,717,057 | +0.43(+0.70%) |
Nov 09, 2015 | 61.65 | 61.89 | 61.19 | 61.64 | 5,370,914 | -0.15(-0.25%) |
Nov 06, 2015 | 61.70 | 61.80 | 61.34 | 61.80 | 5,142,349 | -0.09(-0.14%) |
Nov 05, 2015 | 61.75 | 62.10 | 61.42 | 61.89 | 4,648,608 | +0.01(+0.01%) |
Nov 04, 2015 | 62.16 | 62.29 | 61.68 | 61.88 | 5,195,219 | -0.11(-0.18%) |
Nov 03, 2015 | 61.47 | 62.29 | 61.17 | 61.99 | 6,180,016 | +0.45(+0.73%) |
Nov 02, 2015 | 60.16 | 61.62 | 60.04 | 61.55 | 7,546,573 | +1.49(+2.48%) |
Oct 30, 2015 | 59.97 | 60.41 | 59.76 | 60.06 | 6,542,557 | +0.13(+0.22%) |
Oct 29, 2015 | 59.70 | 60.22 | 59.52 | 59.93 | 4,717,530 | +0.18(+0.30%) |
Oct 28, 2015 | 59.20 | 59.78 | 58.71 | 59.75 | 4,969,622 | +0.70(+1.18%) |
Oct 27, 2015 | 59.37 | 59.69 | 58.72 | 59.05 | 5,861,315 | -0.06(-0.11%) |
Oct 26, 2015 | 59.80 | 60.09 | 59.01 | 59.12 | 7,949,810 | -0.76(-1.26%) |
Oct 23, 2015 | 59.64 | 60.24 | 59.33 | 59.87 | 6,915,850 | +0.50(+0.85%) |
Oct 22, 2015 | 59.90 | 59.99 | 59.03 | 59.37 | 6,951,590 | -0.28(-0.48%) |
Oct 21, 2015 | 60.12 | 60.23 | 58.93 | 59.65 | 5,328,533 | -0.18(-0.30%) |
Oct 20, 2015 | 60.09 | 60.15 | 59.61 | 59.83 | 4,683,826 | -0.49(-0.81%) |
Oct 19, 2015 | 60.30 | 60.53 | 59.72 | 60.32 | 6,388,842 | +0.11(+0.18%) |
Oct 16, 2015 | 59.94 | 60.45 | 59.64 | 60.21 | 6,343,629 | +0.55(+0.93%) |
Oct 15, 2015 | 58.87 | 59.68 | 58.27 | 59.66 | 7,342,798 | +1.00(+1.70%) |
Oct 14, 2015 | 59.05 | 59.56 | 58.54 | 58.66 | 5,671,330 | -0.48(-0.81%) |
Oct 13, 2015 | 59.44 | 59.95 | 59.02 | 59.14 | 7,091,672 | -0.18(-0.30%) |
Oct 12, 2015 | 58.89 | 59.66 | 58.82 | 59.32 | 6,840,537 | +0.33(+0.56%) |
Oct 09, 2015 | 58.57 | 59.92 | 58.30 | 58.99 | 11,630,138 | +0.45(+0.76%) |
Oct 08, 2015 | 57.15 | 58.65 | 56.97 | 58.54 | 8,200,935 | +0.90(+1.56%) |
Oct 07, 2015 | 56.96 | 57.93 | 56.66 | 57.64 | 7,140,490 | +0.83(+1.46%) |
Oct 06, 2015 | 57.38 | 57.56 | 55.94 | 56.81 | 10,265,261 | -0.77(-1.34%) |
Oct 05, 2015 | 58.19 | 58.22 | 57.23 | 57.58 | 9,592,739 | -0.21(-0.37%) |
Oct 02, 2015 | 54.95 | 57.92 | 54.62 | 57.79 | 15,198,045 | +2.22(+3.99%) |
Oct 01, 2015 | 54.32 | 55.64 | 53.91 | 55.57 | 13,505,478 | +1.19(+2.18%) |
Sep 30, 2015 | 54.84 | 54.94 | 53.82 | 54.39 | 9,829,856 | +0.46(+0.86%) |
Sep 29, 2015 | 52.83 | 55.26 | 52.77 | 53.93 | 14,003,409 | +1.50(+2.87%) |
Sep 28, 2015 | 53.69 | 53.87 | 51.98 | 52.42 | 12,265,420 | -1.63(-3.02%) |
Sep 25, 2015 | 56.22 | 56.28 | 53.69 | 54.06 | 10,128,244 | -1.50(-2.71%) |
Sep 24, 2015 | 55.72 | 55.96 | 55.14 | 55.56 | 8,419,359 | -0.74(-1.31%) |
Sep 23, 2015 | 56.69 | 56.97 | 56.17 | 56.30 | 5,554,831 | -0.38(-0.67%) |
Sep 22, 2015 | 56.18 | 56.76 | 56.01 | 56.68 | 8,675,028 | -0.08(-0.14%) |
Sep 21, 2015 | 57.22 | 57.71 | 56.56 | 56.76 | 6,947,283 | -0.07(-0.13%) |
Sep 18, 2015 | 56.58 | 57.18 | 56.53 | 56.83 | 14,200,940 | -0.39(-0.68%) |
Sep 17, 2015 | 56.75 | 58.06 | 56.67 | 57.22 | 7,463,374 | +0.56(+0.98%) |
Sep 16, 2015 | 56.32 | 56.91 | 56.21 | 56.66 | 6,385,511 | +0.15(+0.27%) |
Sep 15, 2015 | 55.67 | 56.58 | 55.40 | 56.51 | 7,909,893 | +0.97(+1.75%) |
Sep 14, 2015 | 56.38 | 56.48 | 55.36 | 55.54 | 7,696,572 | -0.95(-1.67%) |
Sep 11, 2015 | 56.40 | 56.69 | 55.97 | 56.49 | 7,063,431 | -0.09(-0.16%) |
Sep 10, 2015 | 56.30 | 57.14 | 55.93 | 56.57 | 7,710,327 | +0.34(+0.60%) |
Sep 09, 2015 | 57.50 | 57.70 | 56.12 | 56.24 | 9,678,135 | -0.98(-1.71%) |
Sep 08, 2015 | 56.84 | 57.26 | 56.18 | 57.21 | 9,149,082 | +1.47(+2.64%) |
Sep 04, 2015 | 55.65 | 55.74 | 55.74 | 55.74 | 15,514,001 | -0.81(-1.43%) |
Sep 03, 2015 | 58.30 | 58.59 | 56.43 | 56.55 | 11,757,980 | -1.27(-2.19%) |
Sep 02, 2015 | 57.15 | 57.82 | 56.78 | 57.82 | 11,292,895 | +1.63(+2.91%) |