Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 55.87 | 55.95 | 54.81 | 54.89 | 3,564,288 | -0.91(-1.62%) |
Nov 27, 2015 | 55.72 | 55.94 | 55.59 | 55.80 | 1,124,713 | +0.16(+0.29%) |
Nov 25, 2015 | 56.05 | 55.63 | 55.63 | 55.63 | 2,354,191 | -0.22(-0.39%) |
Nov 24, 2015 | 56.17 | 56.44 | 55.14 | 55.85 | 2,454,459 | -0.66(-1.17%) |
Nov 23, 2015 | 57.31 | 57.45 | 56.37 | 56.51 | 2,791,561 | -0.74(-1.29%) |
Nov 20, 2015 | 57.24 | 57.43 | 57.12 | 57.25 | 3,124,459 | +0.28(+0.50%) |
Nov 19, 2015 | 57.12 | 57.36 | 56.79 | 56.97 | 1,518,076 | -0.03(-0.06%) |
Nov 18, 2015 | 56.83 | 57.12 | 56.47 | 57.00 | 1,512,071 | +0.44(+0.78%) |
Nov 17, 2015 | 56.66 | 57.00 | 56.41 | 56.56 | 1,159,758 | +0.09(+0.17%) |
Nov 16, 2015 | 56.16 | 56.56 | 55.94 | 56.47 | 1,700,622 | +0.34(+0.61%) |
Nov 13, 2015 | 57.08 | 57.18 | 56.12 | 56.12 | 1,257,985 | -1.04(-1.82%) |
Nov 12, 2015 | 57.56 | 57.78 | 57.09 | 57.17 | 1,961,269 | -0.66(-1.15%) |
Nov 11, 2015 | 57.26 | 58.08 | 57.06 | 57.83 | 2,126,246 | +0.49(+0.86%) |
Nov 10, 2015 | 57.01 | 57.49 | 56.93 | 57.34 | 2,096,002 | +0.14(+0.24%) |
Nov 09, 2015 | 57.71 | 58.17 | 56.95 | 57.20 | 1,370,270 | -0.72(-1.25%) |
Nov 06, 2015 | 57.05 | 58.13 | 57.02 | 57.93 | 2,647,525 | +0.87(+1.53%) |
Nov 05, 2015 | 56.66 | 57.50 | 56.43 | 57.06 | 4,201,926 | +0.55(+0.98%) |
Nov 04, 2015 | 55.59 | 58.43 | 55.56 | 56.50 | 6,554,207 | +0.92(+1.66%) |
Nov 03, 2015 | 56.93 | 59.70 | 55.23 | 55.58 | 10,946,743 | -7.78(-12.29%) |
Nov 02, 2015 | 62.31 | 63.45 | 60.85 | 63.37 | 3,262,163 | +0.50(+0.80%) |
Oct 30, 2015 | 62.79 | 62.94 | 62.42 | 62.87 | 2,338,431 | +0.16(+0.25%) |
Oct 29, 2015 | 62.64 | 62.82 | 62.41 | 62.71 | 1,339,860 | -0.04(-0.07%) |
Oct 28, 2015 | 61.48 | 62.76 | 61.22 | 62.75 | 1,214,373 | +1.55(+2.54%) |
Oct 27, 2015 | 61.16 | 61.54 | 60.96 | 61.20 | 1,389,533 | -0.30(-0.49%) |
Oct 26, 2015 | 61.32 | 61.55 | 61.06 | 61.50 | 1,096,010 | +0.09(+0.15%) |
Oct 23, 2015 | 61.38 | 61.50 | 60.86 | 61.41 | 1,181,226 | +0.57(+0.94%) |
Oct 22, 2015 | 60.47 | 61.21 | 60.21 | 60.84 | 1,204,323 | +0.72(+1.20%) |
Oct 21, 2015 | 61.05 | 61.26 | 60.07 | 60.12 | 955,244 | -0.78(-1.29%) |
Oct 20, 2015 | 60.78 | 61.05 | 60.45 | 60.90 | 990,495 | +0.03(+0.04%) |
Oct 19, 2015 | 60.34 | 60.94 | 60.14 | 60.87 | 1,190,869 | +0.22(+0.37%) |
Oct 16, 2015 | 60.40 | 60.65 | 59.99 | 60.65 | 1,155,688 | +0.47(+0.77%) |
Oct 15, 2015 | 60.23 | 60.24 | 59.59 | 60.18 | 1,936,691 | +0.37(+0.62%) |
Oct 14, 2015 | 60.29 | 60.64 | 59.66 | 59.81 | 1,281,702 | -0.40(-0.66%) |
Oct 13, 2015 | 60.73 | 61.12 | 60.00 | 60.21 | 1,440,849 | -0.84(-1.38%) |
Oct 12, 2015 | 60.78 | 61.35 | 60.58 | 61.06 | 808,993 | +0.28(+0.45%) |
Oct 09, 2015 | 61.43 | 61.77 | 60.43 | 60.78 | 1,748,969 | -0.69(-1.12%) |
Oct 08, 2015 | 60.43 | 61.54 | 60.31 | 61.47 | 1,837,774 | +1.00(+1.65%) |
Oct 07, 2015 | 60.19 | 60.59 | 59.80 | 60.47 | 1,560,290 | +0.60(+1.01%) |
Oct 06, 2015 | 59.60 | 59.88 | 59.20 | 59.87 | 1,414,323 | +0.09(+0.16%) |
Oct 05, 2015 | 59.07 | 59.94 | 59.07 | 59.77 | 1,256,250 | +0.84(+1.43%) |
Oct 02, 2015 | 57.26 | 58.98 | 57.04 | 58.93 | 1,023,501 | +0.66(+1.14%) |
Oct 01, 2015 | 58.41 | 58.41 | 57.54 | 58.26 | 1,652,410 | +0.43(+0.75%) |
Sep 30, 2015 | 58.02 | 58.40 | 57.20 | 57.83 | 1,739,262 | +0.50(+0.87%) |
Sep 29, 2015 | 56.86 | 57.42 | 56.68 | 57.33 | 1,757,053 | +0.56(+0.99%) |
Sep 28, 2015 | 58.62 | 58.80 | 56.74 | 56.77 | 1,729,847 | -2.04(-3.47%) |
Sep 25, 2015 | 59.33 | 59.52 | 58.48 | 58.81 | 1,295,331 | -0.07(-0.12%) |
Sep 24, 2015 | 59.12 | 59.36 | 58.49 | 58.88 | 1,329,469 | -0.82(-1.37%) |
Sep 23, 2015 | 58.84 | 59.81 | 58.54 | 59.70 | 1,546,562 | +0.90(+1.52%) |
Sep 22, 2015 | 59.37 | 59.39 | 58.45 | 58.81 | 1,670,083 | -1.18(-1.97%) |
Sep 21, 2015 | 59.06 | 60.29 | 59.01 | 59.99 | 1,320,356 | +1.21(+2.05%) |
Sep 18, 2015 | 59.06 | 59.87 | 58.66 | 58.78 | 2,723,226 | -0.97(-1.62%) |
Sep 17, 2015 | 60.31 | 60.76 | 59.60 | 59.75 | 1,662,259 | -0.54(-0.90%) |
Sep 16, 2015 | 60.20 | 60.58 | 60.10 | 60.29 | 1,065,581 | +0.05(+0.09%) |
Sep 15, 2015 | 59.48 | 60.48 | 59.18 | 60.24 | 931,615 | +0.97(+1.64%) |
Sep 14, 2015 | 59.80 | 59.90 | 59.07 | 59.26 | 1,330,608 | -0.53(-0.89%) |
Sep 11, 2015 | 58.98 | 59.87 | 58.53 | 59.80 | 1,435,397 | +0.77(+1.31%) |
Sep 10, 2015 | 58.30 | 59.36 | 58.29 | 59.02 | 1,880,195 | +0.68(+1.16%) |
Sep 09, 2015 | 59.84 | 60.12 | 58.26 | 58.35 | 958,435 | -1.23(-2.06%) |
Sep 08, 2015 | 58.49 | 59.57 | 58.30 | 59.57 | 1,154,336 | +1.98(+3.43%) |
Sep 04, 2015 | 57.80 | 57.60 | 57.60 | 57.60 | 1,476,652 | -0.94(-1.60%) |
Sep 03, 2015 | 58.61 | 58.98 | 58.30 | 58.53 | 1,953,012 | +0.27(+0.46%) |
Sep 02, 2015 | 58.32 | 58.43 | 57.51 | 58.27 | 2,140,078 | +0.65(+1.13%) |