Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 62.70 | 62.71 | 61.75 | 61.75 | 10,186,521 | -0.85(-1.36%) |
Nov 27, 2015 | 62.65 | 62.72 | 62.44 | 62.60 | 3,060,698 | +0.12(+0.19%) |
Nov 25, 2015 | 62.31 | 62.48 | 62.48 | 62.48 | 5,290,550 | +0.34(+0.54%) |
Nov 24, 2015 | 61.57 | 62.20 | 61.54 | 62.14 | 8,261,762 | +0.19(+0.31%) |
Nov 23, 2015 | 61.99 | 62.33 | 61.77 | 61.95 | 11,932,953 | -0.16(-0.25%) |
Nov 20, 2015 | 61.90 | 62.41 | 61.90 | 62.11 | 10,622,177 | +0.53(+0.86%) |
Nov 19, 2015 | 62.23 | 62.31 | 61.53 | 61.58 | 12,814,011 | -1.05(-1.68%) |
Nov 18, 2015 | 61.47 | 62.70 | 61.47 | 62.63 | 14,756,284 | +1.20(+1.95%) |
Nov 17, 2015 | 61.29 | 61.84 | 60.98 | 61.43 | 9,076,519 | +0.26(+0.43%) |
Nov 16, 2015 | 60.29 | 61.17 | 60.28 | 61.17 | 14,923,502 | +0.76(+1.25%) |
Nov 13, 2015 | 60.44 | 61.03 | 60.34 | 60.42 | 20,954,036 | -0.15(-0.24%) |
Nov 12, 2015 | 61.47 | 61.56 | 60.56 | 60.56 | 12,517,822 | -1.07(-1.73%) |
Nov 11, 2015 | 62.48 | 62.48 | 61.62 | 61.63 | 12,184,165 | -0.62(-0.99%) |
Nov 10, 2015 | 61.85 | 62.39 | 61.72 | 62.25 | 11,212,827 | +0.42(+0.67%) |
Nov 09, 2015 | 62.20 | 62.20 | 61.48 | 61.83 | 17,992,488 | -0.48(-0.77%) |
Nov 06, 2015 | 62.19 | 62.37 | 61.59 | 62.31 | 14,579,473 | -0.26(-0.42%) |
Nov 05, 2015 | 62.81 | 62.83 | 61.98 | 62.57 | 10,561,715 | -0.20(-0.32%) |
Nov 04, 2015 | 63.27 | 63.29 | 62.39 | 62.77 | 13,280,467 | -0.28(-0.44%) |
Nov 03, 2015 | 63.11 | 63.25 | 62.60 | 63.05 | 12,008,877 | -0.23(-0.36%) |
Nov 02, 2015 | 62.31 | 63.32 | 61.95 | 63.27 | 21,471,984 | +1.32(+2.13%) |
Oct 30, 2015 | 62.53 | 62.70 | 61.96 | 61.95 | 14,310,149 | -0.39(-0.63%) |
Oct 29, 2015 | 62.42 | 63.39 | 62.08 | 62.34 | 26,232,448 | +0.28(+0.45%) |
Oct 28, 2015 | 61.46 | 62.10 | 60.91 | 62.07 | 20,909,244 | +0.51(+0.83%) |
Oct 27, 2015 | 60.61 | 61.55 | 60.60 | 61.55 | 28,973,340 | +1.11(+1.84%) |
Oct 26, 2015 | 60.06 | 60.85 | 59.86 | 60.44 | 20,533,816 | +0.23(+0.39%) |
Oct 23, 2015 | 59.56 | 60.52 | 59.31 | 60.21 | 30,543,154 | +1.26(+2.14%) |
Oct 22, 2015 | 59.39 | 59.49 | 58.21 | 58.95 | 40,906,944 | -0.36(-0.60%) |
Oct 21, 2015 | 60.18 | 60.42 | 58.32 | 59.30 | 41,533,452 | -0.54(-0.90%) |
Oct 20, 2015 | 60.61 | 60.80 | 59.59 | 59.84 | 17,044,904 | -0.96(-1.57%) |
Oct 19, 2015 | 60.38 | 60.96 | 60.05 | 60.80 | 18,072,766 | +0.22(+0.36%) |
Oct 16, 2015 | 60.21 | 60.67 | 60.06 | 60.58 | 20,332,392 | +0.54(+0.90%) |
Oct 15, 2015 | 58.41 | 60.04 | 58.34 | 60.04 | 25,486,998 | +1.31(+2.23%) |
Oct 14, 2015 | 59.16 | 59.64 | 58.57 | 58.73 | 25,087,324 | -0.11(-0.19%) |
Oct 13, 2015 | 59.32 | 60.09 | 58.78 | 58.84 | 19,889,706 | -0.75(-1.25%) |
Oct 12, 2015 | 59.17 | 59.78 | 59.10 | 59.59 | 12,752,523 | +0.16(+0.26%) |
Oct 09, 2015 | 59.26 | 59.69 | 59.00 | 59.43 | 15,994,650 | +0.27(+0.45%) |
Oct 08, 2015 | 58.65 | 59.36 | 58.07 | 59.17 | 26,695,414 | +0.17(+0.29%) |
Oct 07, 2015 | 58.49 | 59.28 | 57.78 | 58.99 | 31,627,854 | +0.93(+1.60%) |
Oct 06, 2015 | 59.27 | 59.44 | 57.24 | 58.06 | 35,042,572 | -1.40(-2.35%) |
Oct 05, 2015 | 59.82 | 59.94 | 58.88 | 59.46 | 21,176,258 | +0.16(+0.26%) |
Oct 02, 2015 | 57.34 | 59.31 | 57.07 | 59.30 | 27,339,146 | +1.21(+2.08%) |
Oct 01, 2015 | 57.65 | 58.14 | 57.10 | 58.10 | 22,861,216 | +0.58(+1.01%) |
Sep 30, 2015 | 57.18 | 57.68 | 56.78 | 57.52 | 30,590,878 | +1.17(+2.08%) |
Sep 29, 2015 | 55.98 | 57.30 | 55.64 | 56.34 | 36,590,784 | +0.51(+0.92%) |
Sep 28, 2015 | 57.71 | 57.84 | 55.34 | 55.83 | 76,540,224 | -2.25(-3.87%) |
Sep 25, 2015 | 60.19 | 60.37 | 57.62 | 58.08 | 35,666,936 | -1.63(-2.73%) |
Sep 24, 2015 | 59.83 | 60.07 | 59.04 | 59.71 | 23,104,676 | -0.62(-1.02%) |
Sep 23, 2015 | 60.44 | 60.89 | 60.02 | 60.33 | 11,030,101 | -0.06(-0.10%) |
Sep 22, 2015 | 59.93 | 60.49 | 59.71 | 60.39 | 33,663,552 | -0.37(-0.61%) |
Sep 21, 2015 | 62.00 | 62.15 | 60.35 | 60.76 | 27,475,372 | -0.82(-1.33%) |
Sep 18, 2015 | 61.67 | 62.24 | 61.49 | 61.58 | 27,309,456 | -0.95(-1.53%) |
Sep 17, 2015 | 61.91 | 63.39 | 61.91 | 62.53 | 22,128,908 | +0.56(+0.91%) |
Sep 16, 2015 | 61.82 | 62.08 | 61.36 | 61.97 | 13,872,193 | +0.17(+0.28%) |
Sep 15, 2015 | 61.23 | 61.95 | 61.00 | 61.80 | 9,724,651 | +0.87(+1.43%) |
Sep 14, 2015 | 61.13 | 61.24 | 60.65 | 60.92 | 7,202,543 | -0.19(-0.31%) |
Sep 11, 2015 | 60.47 | 61.14 | 60.30 | 61.12 | 8,821,421 | +0.39(+0.64%) |
Sep 10, 2015 | 60.17 | 61.18 | 59.98 | 60.73 | 20,009,300 | +0.58(+0.96%) |
Sep 09, 2015 | 61.80 | 61.84 | 59.99 | 60.15 | 14,358,291 | -0.94(-1.54%) |
Sep 08, 2015 | 60.52 | 61.18 | 60.15 | 61.09 | 13,518,633 | +1.66(+2.80%) |
Sep 04, 2015 | 59.26 | 59.43 | 59.43 | 59.43 | 19,170,482 | -0.75(-1.25%) |
Sep 03, 2015 | 60.96 | 61.30 | 60.04 | 60.18 | 16,272,199 | -0.43(-0.71%) |
Sep 02, 2015 | 60.38 | 60.61 | 59.63 | 60.61 | 14,436,542 | +1.22(+2.05%) |