Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.11 | 58.28 | 56.96 | 58.16 | 7,035,635 | +1.14(+2.01%) |
Nov 27, 2015 | 56.99 | 57.27 | 56.60 | 57.02 | 2,051,010 | -0.22(-0.38%) |
Nov 25, 2015 | 57.44 | 57.24 | 57.24 | 57.24 | 4,362,920 | +0.07(+0.13%) |
Nov 24, 2015 | 56.67 | 57.41 | 56.40 | 57.16 | 4,804,476 | +0.30(+0.54%) |
Nov 23, 2015 | 56.83 | 57.56 | 56.75 | 56.86 | 4,805,489 | -0.10(-0.17%) |
Nov 20, 2015 | 56.43 | 57.01 | 56.17 | 56.96 | 8,112,643 | +0.90(+1.60%) |
Nov 19, 2015 | 55.64 | 56.13 | 54.92 | 56.06 | 7,862,194 | -0.24(-0.43%) |
Nov 18, 2015 | 55.96 | 56.40 | 55.54 | 56.30 | 4,717,274 | +0.74(+1.34%) |
Nov 17, 2015 | 56.15 | 56.33 | 55.28 | 55.55 | 6,010,401 | -0.80(-1.42%) |
Nov 16, 2015 | 55.63 | 56.54 | 55.43 | 56.35 | 6,454,627 | +0.61(+1.09%) |
Nov 13, 2015 | 55.00 | 56.15 | 54.84 | 55.75 | 8,030,828 | +0.78(+1.41%) |
Nov 12, 2015 | 56.70 | 56.84 | 54.77 | 54.97 | 10,906,347 | -2.60(-4.52%) |
Nov 11, 2015 | 58.08 | 58.32 | 57.50 | 57.57 | 5,234,372 | -0.42(-0.72%) |
Nov 10, 2015 | 57.48 | 58.11 | 57.35 | 57.99 | 5,463,021 | +0.43(+0.75%) |
Nov 09, 2015 | 58.79 | 58.93 | 57.23 | 57.56 | 7,381,141 | -1.56(-2.64%) |
Nov 06, 2015 | 58.78 | 59.13 | 57.91 | 59.12 | 6,917,955 | -0.30(-0.51%) |
Nov 05, 2015 | 59.77 | 60.49 | 58.61 | 59.42 | 7,792,575 | -0.26(-0.44%) |
Nov 04, 2015 | 60.32 | 60.79 | 59.51 | 59.69 | 6,842,794 | -0.16(-0.27%) |
Nov 03, 2015 | 59.60 | 60.30 | 59.41 | 59.85 | 6,252,752 | +0.33(+0.55%) |
Nov 02, 2015 | 58.44 | 59.76 | 58.31 | 59.52 | 7,339,286 | +1.08(+1.85%) |
Oct 30, 2015 | 57.86 | 58.67 | 57.35 | 58.44 | 9,228,850 | +0.82(+1.42%) |
Oct 29, 2015 | 57.24 | 58.10 | 57.07 | 57.62 | 5,396,951 | +0.00(+0.00%) |
Oct 28, 2015 | 56.64 | 57.73 | 56.42 | 57.62 | 6,853,378 | +1.26(+2.24%) |
Oct 27, 2015 | 56.19 | 56.91 | 54.71 | 56.35 | 10,342,763 | -0.90(-1.58%) |
Oct 26, 2015 | 57.48 | 57.88 | 57.19 | 57.26 | 7,812,046 | -0.18(-0.32%) |
Oct 23, 2015 | 57.41 | 57.99 | 56.57 | 57.44 | 9,920,569 | +0.70(+1.23%) |
Oct 22, 2015 | 54.38 | 58.31 | 54.29 | 56.75 | 17,372,498 | +1.59(+2.87%) |
Oct 21, 2015 | 55.89 | 56.93 | 55.09 | 55.16 | 11,025,109 | -0.47(-0.85%) |
Oct 20, 2015 | 54.52 | 56.37 | 54.24 | 55.64 | 8,065,284 | +0.79(+1.44%) |
Oct 19, 2015 | 54.83 | 55.00 | 54.47 | 54.85 | 7,214,245 | -0.32(-0.59%) |
Oct 16, 2015 | 55.91 | 56.08 | 54.72 | 55.17 | 10,495,532 | -0.91(-1.62%) |
Oct 15, 2015 | 55.80 | 56.15 | 55.23 | 56.08 | 5,743,973 | +0.09(+0.17%) |
Oct 14, 2015 | 55.51 | 56.26 | 55.08 | 55.99 | 5,105,805 | +0.43(+0.77%) |
Oct 13, 2015 | 55.39 | 56.24 | 54.84 | 55.56 | 5,967,194 | -0.26(-0.47%) |
Oct 12, 2015 | 56.62 | 56.63 | 55.68 | 55.82 | 5,864,715 | -0.63(-1.12%) |
Oct 09, 2015 | 56.88 | 57.39 | 56.10 | 56.45 | 7,039,397 | -0.43(-0.75%) |
Oct 08, 2015 | 55.68 | 57.15 | 55.30 | 56.88 | 7,693,358 | +1.16(+2.07%) |
Oct 07, 2015 | 56.50 | 57.55 | 54.75 | 55.72 | 10,603,704 | -0.35(-0.62%) |
Oct 06, 2015 | 55.06 | 56.33 | 54.72 | 56.07 | 12,205,701 | +1.30(+2.37%) |
Oct 05, 2015 | 52.80 | 55.01 | 52.66 | 54.77 | 13,465,671 | +2.76(+5.30%) |
Oct 02, 2015 | 50.51 | 52.04 | 49.97 | 52.02 | 11,092,544 | +1.04(+2.03%) |
Oct 01, 2015 | 51.96 | 52.34 | 50.36 | 50.98 | 10,019,167 | -0.77(-1.48%) |
Sep 30, 2015 | 51.42 | 51.97 | 50.79 | 51.75 | 9,915,005 | +0.83(+1.63%) |
Sep 29, 2015 | 50.40 | 51.77 | 50.36 | 50.92 | 11,094,611 | +0.41(+0.82%) |
Sep 28, 2015 | 50.86 | 50.93 | 49.87 | 50.51 | 15,878,499 | -0.94(-1.83%) |
Sep 25, 2015 | 51.46 | 52.07 | 51.26 | 51.45 | 15,617,158 | -0.65(-1.25%) |
Sep 24, 2015 | 52.41 | 52.81 | 51.20 | 52.10 | 28,528,112 | -3.48(-6.27%) |
Sep 23, 2015 | 56.75 | 56.86 | 55.55 | 55.58 | 6,004,041 | -1.17(-2.06%) |
Sep 22, 2015 | 56.31 | 56.84 | 55.93 | 56.75 | 7,220,865 | -0.38(-0.67%) |
Sep 21, 2015 | 57.24 | 57.67 | 56.94 | 57.13 | 9,592,378 | +0.24(+0.42%) |
Sep 18, 2015 | 58.06 | 58.19 | 56.70 | 56.90 | 11,695,575 | -1.74(-2.97%) |
Sep 17, 2015 | 59.70 | 59.92 | 58.52 | 58.64 | 9,781,950 | -1.25(-2.09%) |
Sep 16, 2015 | 59.26 | 60.07 | 59.05 | 59.89 | 6,600,194 | +0.84(+1.42%) |
Sep 15, 2015 | 57.81 | 59.18 | 57.52 | 59.05 | 6,452,539 | +1.43(+2.49%) |
Sep 14, 2015 | 57.28 | 57.71 | 57.01 | 57.62 | 5,345,226 | +0.11(+0.19%) |
Sep 11, 2015 | 57.19 | 57.74 | 56.91 | 57.51 | 5,574,657 | +0.17(+0.29%) |
Sep 10, 2015 | 57.71 | 58.04 | 57.03 | 57.34 | 7,712,985 | -0.43(-0.74%) |
Sep 09, 2015 | 59.38 | 59.54 | 57.62 | 57.77 | 7,399,925 | -1.06(-1.80%) |
Sep 08, 2015 | 59.05 | 59.08 | 58.24 | 58.83 | 7,132,848 | +0.95(+1.64%) |
Sep 04, 2015 | 57.80 | 57.88 | 57.88 | 57.88 | 15,165,282 | -1.07(-1.81%) |
Sep 03, 2015 | 60.13 | 60.18 | 58.41 | 58.95 | 13,990,422 | -1.31(-2.17%) |
Sep 02, 2015 | 60.09 | 60.30 | 59.34 | 60.25 | 6,726,484 | +0.95(+1.60%) |