Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 59.04 | 59.23 | 58.43 | 58.57 | 263,050 | -0.35(-0.60%) |
Nov 27, 2015 | 58.94 | 59.04 | 58.73 | 58.92 | 144,038 | +0.02(+0.03%) |
Nov 25, 2015 | 59.12 | 58.90 | 58.90 | 58.90 | 364,136 | -0.09(-0.16%) |
Nov 24, 2015 | 58.57 | 59.07 | 58.50 | 58.99 | 287,257 | +0.27(+0.47%) |
Nov 23, 2015 | 58.82 | 58.92 | 58.54 | 58.72 | 241,243 | -0.01(-0.02%) |
Nov 20, 2015 | 58.63 | 58.99 | 58.47 | 58.73 | 303,383 | +0.50(+0.86%) |
Nov 19, 2015 | 58.16 | 58.32 | 57.87 | 58.23 | 290,737 | +0.39(+0.68%) |
Nov 18, 2015 | 57.55 | 57.92 | 57.41 | 57.84 | 298,902 | +0.49(+0.86%) |
Nov 17, 2015 | 57.53 | 57.79 | 57.23 | 57.34 | 190,534 | +0.02(+0.03%) |
Nov 16, 2015 | 56.23 | 57.33 | 56.23 | 57.32 | 187,874 | +1.35(+2.41%) |
Nov 13, 2015 | 56.32 | 56.45 | 55.91 | 55.98 | 83,614 | -0.39(-0.69%) |
Nov 12, 2015 | 56.94 | 56.99 | 56.36 | 56.37 | 177,072 | -0.89(-1.55%) |
Nov 11, 2015 | 57.54 | 57.58 | 57.24 | 57.26 | 92,760 | -0.19(-0.33%) |
Nov 10, 2015 | 57.42 | 57.68 | 57.02 | 57.45 | 76,495 | -0.04(-0.07%) |
Nov 09, 2015 | 58.11 | 58.12 | 57.35 | 57.49 | 97,442 | -0.74(-1.27%) |
Nov 06, 2015 | 58.19 | 58.23 | 57.79 | 58.22 | 96,420 | -0.13(-0.22%) |
Nov 05, 2015 | 58.19 | 58.40 | 57.95 | 58.35 | 104,995 | +0.21(+0.35%) |
Nov 04, 2015 | 58.50 | 58.56 | 58.05 | 58.14 | 122,737 | -0.13(-0.23%) |
Nov 03, 2015 | 58.32 | 58.44 | 58.03 | 58.28 | 256,322 | -0.15(-0.26%) |
Nov 02, 2015 | 57.79 | 58.48 | 57.79 | 58.43 | 147,327 | +0.69(+1.20%) |
Oct 30, 2015 | 58.11 | 58.11 | 57.73 | 57.73 | 119,740 | -0.32(-0.55%) |
Oct 29, 2015 | 57.86 | 58.16 | 57.73 | 58.05 | 135,424 | +0.06(+0.11%) |
Oct 28, 2015 | 57.09 | 58.01 | 57.09 | 57.99 | 139,399 | +1.10(+1.93%) |
Oct 27, 2015 | 56.67 | 57.08 | 56.67 | 56.89 | 72,896 | +0.11(+0.20%) |
Oct 26, 2015 | 56.94 | 57.02 | 56.65 | 56.78 | 28,584 | -0.18(-0.31%) |
Oct 23, 2015 | 57.05 | 57.23 | 56.66 | 56.95 | 110,891 | +0.24(+0.42%) |
Oct 22, 2015 | 55.41 | 56.91 | 55.41 | 56.71 | 109,445 | +1.38(+2.49%) |
Oct 21, 2015 | 55.44 | 55.72 | 55.24 | 55.34 | 50,071 | +0.18(+0.33%) |
Oct 20, 2015 | 54.94 | 55.50 | 54.75 | 55.16 | 64,373 | +0.12(+0.21%) |
Oct 19, 2015 | 54.90 | 55.04 | 54.71 | 55.04 | 57,876 | -0.03(-0.05%) |
Oct 16, 2015 | 55.35 | 55.40 | 54.79 | 55.07 | 67,266 | -0.14(-0.26%) |
Oct 15, 2015 | 54.86 | 55.22 | 54.60 | 55.21 | 46,538 | +0.56(+1.03%) |
Oct 14, 2015 | 55.81 | 56.01 | 54.59 | 54.65 | 41,433 | -1.14(-2.04%) |
Oct 13, 2015 | 56.12 | 56.26 | 55.77 | 55.79 | 24,852 | -0.57(-1.01%) |
Oct 12, 2015 | 56.40 | 56.47 | 56.15 | 56.36 | 30,625 | +0.00(+0.01%) |
Oct 09, 2015 | 56.21 | 56.54 | 56.18 | 56.35 | 66,093 | +0.29(+0.52%) |
Oct 08, 2015 | 55.28 | 56.14 | 55.16 | 56.06 | 54,544 | +0.66(+1.20%) |
Oct 07, 2015 | 54.94 | 55.56 | 54.94 | 55.40 | 73,099 | +0.79(+1.45%) |
Oct 06, 2015 | 54.57 | 55.01 | 54.57 | 54.60 | 99,791 | -0.04(-0.07%) |
Oct 05, 2015 | 53.83 | 54.68 | 53.83 | 54.64 | 127,861 | +1.18(+2.21%) |
Oct 02, 2015 | 52.50 | 53.47 | 52.31 | 53.46 | 273,026 | +0.43(+0.81%) |
Oct 01, 2015 | 53.27 | 53.36 | 52.49 | 53.04 | 68,221 | -0.20(-0.37%) |
Sep 30, 2015 | 52.98 | 53.34 | 52.77 | 53.23 | 50,446 | +0.68(+1.29%) |
Sep 29, 2015 | 52.46 | 52.61 | 52.22 | 52.55 | 102,515 | +0.18(+0.35%) |
Sep 28, 2015 | 53.01 | 53.03 | 52.35 | 52.37 | 353,719 | -0.99(-1.86%) |
Sep 25, 2015 | 53.97 | 53.97 | 53.11 | 53.37 | 34,515 | -0.08(-0.16%) |
Sep 24, 2015 | 53.18 | 53.54 | 52.63 | 53.45 | 114,934 | -0.16(-0.30%) |
Sep 23, 2015 | 54.26 | 54.26 | 53.49 | 53.61 | 80,386 | -0.59(-1.09%) |
Sep 22, 2015 | 54.46 | 54.46 | 53.92 | 54.20 | 82,133 | -0.93(-1.69%) |
Sep 21, 2015 | 55.16 | 55.53 | 54.94 | 55.13 | 46,940 | +0.23(+0.43%) |
Sep 18, 2015 | 55.27 | 55.62 | 54.83 | 54.90 | 57,243 | -1.10(-1.97%) |
Sep 17, 2015 | 56.11 | 56.74 | 55.89 | 56.00 | 128,400 | -0.13(-0.23%) |
Sep 16, 2015 | 55.97 | 56.12 | 55.86 | 56.12 | 151,169 | +0.19(+0.35%) |
Sep 15, 2015 | 55.45 | 56.03 | 55.44 | 55.93 | 76,701 | +0.53(+0.95%) |
Sep 14, 2015 | 55.86 | 55.86 | 55.32 | 55.40 | 100,248 | -0.30(-0.54%) |
Sep 11, 2015 | 55.32 | 55.74 | 55.21 | 55.71 | 96,358 | +0.15(+0.27%) |
Sep 10, 2015 | 55.47 | 55.90 | 55.37 | 55.55 | 141,659 | +0.01(+0.02%) |
Sep 09, 2015 | 56.33 | 56.41 | 55.47 | 55.54 | 553,158 | -0.36(-0.64%) |
Sep 08, 2015 | 55.27 | 55.95 | 55.27 | 55.91 | 65,830 | +1.34(+2.46%) |
Sep 04, 2015 | 54.30 | 54.56 | 54.56 | 54.56 | 95,248 | -0.76(-1.37%) |
Sep 03, 2015 | 55.27 | 55.67 | 55.14 | 55.32 | 67,560 | +0.22(+0.41%) |
Sep 02, 2015 | 54.41 | 55.10 | 54.32 | 55.10 | 131,171 | +1.23(+2.28%) |