Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 54.63 | 54.76 | 54.47 | 54.51 | 398,387 | -0.07(-0.13%) |
Nov 27, 2015 | 54.45 | 54.62 | 54.43 | 54.58 | 159,855 | +0.07(+0.13%) |
Nov 25, 2015 | 54.47 | 54.51 | 54.51 | 54.51 | 449,137 | -0.03(-0.05%) |
Nov 24, 2015 | 54.09 | 54.69 | 54.09 | 54.54 | 874,772 | +0.23(+0.42%) |
Nov 23, 2015 | 54.31 | 54.47 | 54.17 | 54.31 | 243,752 | -0.01(-0.03%) |
Nov 20, 2015 | 54.68 | 54.83 | 54.26 | 54.33 | 253,960 | -0.13(-0.24%) |
Nov 19, 2015 | 54.28 | 54.55 | 54.28 | 54.46 | 247,435 | +0.16(+0.30%) |
Nov 18, 2015 | 53.91 | 54.36 | 53.76 | 54.30 | 268,428 | +0.48(+0.90%) |
Nov 17, 2015 | 53.95 | 54.25 | 53.67 | 53.81 | 273,469 | -0.12(-0.23%) |
Nov 16, 2015 | 52.91 | 53.95 | 52.91 | 53.94 | 305,891 | +1.01(+1.91%) |
Nov 13, 2015 | 53.36 | 53.50 | 52.92 | 52.93 | 656,746 | -0.57(-1.07%) |
Nov 12, 2015 | 53.96 | 54.02 | 53.47 | 53.50 | 268,028 | -0.78(-1.44%) |
Nov 11, 2015 | 54.42 | 54.51 | 54.25 | 54.28 | 177,086 | -0.01(-0.01%) |
Nov 10, 2015 | 54.14 | 54.35 | 54.05 | 54.29 | 452,349 | +0.10(+0.19%) |
Nov 09, 2015 | 54.53 | 54.53 | 54.00 | 54.19 | 933,265 | -0.54(-0.98%) |
Nov 06, 2015 | 54.96 | 54.96 | 54.25 | 54.72 | 203,503 | -0.50(-0.90%) |
Nov 05, 2015 | 55.56 | 55.59 | 55.10 | 55.22 | 218,983 | -0.43(-0.76%) |
Nov 04, 2015 | 56.03 | 56.03 | 55.54 | 55.65 | 372,111 | -0.27(-0.49%) |
Nov 03, 2015 | 55.70 | 56.06 | 55.58 | 55.92 | 318,816 | +0.20(+0.36%) |
Nov 02, 2015 | 55.16 | 55.76 | 55.16 | 55.72 | 594,484 | +0.59(+1.06%) |
Oct 30, 2015 | 55.32 | 55.50 | 55.12 | 55.13 | 294,761 | -0.10(-0.19%) |
Oct 29, 2015 | 55.21 | 55.30 | 55.02 | 55.24 | 278,131 | -0.14(-0.25%) |
Oct 28, 2015 | 55.05 | 55.44 | 54.72 | 55.38 | 328,821 | +0.46(+0.84%) |
Oct 27, 2015 | 54.95 | 54.99 | 54.69 | 54.91 | 199,597 | -0.18(-0.32%) |
Oct 26, 2015 | 55.40 | 55.45 | 55.05 | 55.09 | 470,340 | -0.40(-0.73%) |
Oct 23, 2015 | 55.59 | 55.59 | 55.26 | 55.49 | 344,848 | +0.16(+0.29%) |
Oct 22, 2015 | 54.43 | 55.40 | 54.43 | 55.33 | 382,902 | +1.14(+2.10%) |
Oct 21, 2015 | 54.44 | 54.62 | 54.14 | 54.20 | 823,161 | -0.20(-0.36%) |
Oct 20, 2015 | 54.37 | 54.53 | 54.28 | 54.39 | 1,451,982 | -0.16(-0.30%) |
Oct 19, 2015 | 54.47 | 54.55 | 54.27 | 54.55 | 333,128 | -0.13(-0.24%) |
Oct 16, 2015 | 54.41 | 54.69 | 54.35 | 54.69 | 505,370 | +0.40(+0.74%) |
Oct 15, 2015 | 53.74 | 54.28 | 53.65 | 54.28 | 272,362 | +0.67(+1.26%) |
Oct 14, 2015 | 53.42 | 53.75 | 53.39 | 53.61 | 471,934 | +0.15(+0.27%) |
Oct 13, 2015 | 53.49 | 53.72 | 53.38 | 53.46 | 913,908 | -0.23(-0.44%) |
Oct 12, 2015 | 53.65 | 53.72 | 53.56 | 53.70 | 594,557 | +0.02(+0.04%) |
Oct 09, 2015 | 53.86 | 53.88 | 53.53 | 53.67 | 232,745 | -0.11(-0.20%) |
Oct 08, 2015 | 53.10 | 53.81 | 53.07 | 53.78 | 879,779 | +0.55(+1.03%) |
Oct 07, 2015 | 53.02 | 53.27 | 52.77 | 53.23 | 429,496 | +0.54(+1.03%) |
Oct 06, 2015 | 52.63 | 52.87 | 52.52 | 52.69 | 393,901 | +0.06(+0.11%) |
Oct 05, 2015 | 51.96 | 52.66 | 51.95 | 52.63 | 496,578 | +1.03(+2.00%) |
Oct 02, 2015 | 50.45 | 51.60 | 50.34 | 51.60 | 502,168 | +0.78(+1.54%) |
Oct 01, 2015 | 51.13 | 51.24 | 50.39 | 50.82 | 356,432 | -0.18(-0.36%) |
Sep 30, 2015 | 50.75 | 51.02 | 50.59 | 51.00 | 362,783 | +0.73(+1.46%) |
Sep 29, 2015 | 50.21 | 50.46 | 49.98 | 50.27 | 1,012,663 | +0.16(+0.32%) |
Sep 28, 2015 | 50.60 | 50.65 | 50.04 | 50.11 | 319,241 | -0.74(-1.46%) |
Sep 25, 2015 | 50.98 | 51.26 | 50.63 | 50.85 | 346,915 | +0.21(+0.42%) |
Sep 24, 2015 | 50.19 | 50.75 | 50.09 | 50.63 | 388,472 | +0.13(+0.26%) |
Sep 23, 2015 | 50.76 | 50.77 | 50.35 | 50.50 | 649,430 | -0.16(-0.32%) |
Sep 22, 2015 | 50.60 | 50.76 | 50.42 | 50.66 | 318,163 | -0.47(-0.92%) |
Sep 21, 2015 | 51.20 | 51.36 | 50.94 | 51.13 | 306,919 | +0.17(+0.33%) |
Sep 18, 2015 | 51.04 | 51.44 | 50.79 | 50.97 | 346,342 | -0.72(-1.39%) |
Sep 17, 2015 | 51.59 | 52.36 | 51.49 | 51.68 | 540,584 | -0.04(-0.07%) |
Sep 16, 2015 | 51.39 | 51.78 | 51.35 | 51.72 | 472,849 | +0.51(+0.99%) |
Sep 15, 2015 | 50.66 | 51.30 | 50.62 | 51.21 | 211,745 | +0.67(+1.32%) |
Sep 14, 2015 | 50.73 | 50.73 | 50.38 | 50.54 | 1,529,386 | -0.17(-0.34%) |
Sep 11, 2015 | 50.38 | 50.72 | 50.20 | 50.72 | 315,175 | +0.20(+0.39%) |
Sep 10, 2015 | 50.32 | 50.79 | 50.23 | 50.52 | 219,355 | +0.17(+0.35%) |
Sep 09, 2015 | 51.50 | 51.54 | 50.25 | 50.35 | 212,298 | -0.78(-1.52%) |
Sep 08, 2015 | 50.78 | 51.13 | 50.59 | 51.12 | 203,145 | +1.09(+2.17%) |
Sep 04, 2015 | 50.38 | 50.04 | 50.04 | 50.04 | 229,122 | -0.85(-1.67%) |
Sep 03, 2015 | 50.92 | 51.36 | 50.71 | 50.89 | 310,699 | +0.17(+0.34%) |
Sep 02, 2015 | 50.53 | 50.71 | 50.13 | 50.71 | 303,963 | +0.67(+1.35%) |