Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 61.95 | 62.01 | 61.51 | 61.75 | 3,140,714 | -0.11(-0.19%) |
Nov 27, 2015 | 62.11 | 62.31 | 61.72 | 61.87 | 1,030,920 | -0.20(-0.32%) |
Nov 25, 2015 | 62.31 | 62.07 | 62.07 | 62.07 | 1,202,228 | -0.27(-0.44%) |
Nov 24, 2015 | 62.54 | 62.66 | 61.98 | 62.34 | 2,298,706 | -0.48(-0.77%) |
Nov 23, 2015 | 62.66 | 63.10 | 62.51 | 62.83 | 2,924,996 | +0.25(+0.40%) |
Nov 20, 2015 | 62.12 | 62.79 | 61.96 | 62.57 | 3,280,485 | +0.65(+1.04%) |
Nov 19, 2015 | 61.78 | 61.94 | 61.34 | 61.93 | 1,716,574 | +0.20(+0.33%) |
Nov 18, 2015 | 61.11 | 61.78 | 60.91 | 61.73 | 2,175,114 | +0.73(+1.20%) |
Nov 17, 2015 | 60.68 | 61.53 | 60.51 | 60.99 | 1,800,101 | +0.19(+0.32%) |
Nov 16, 2015 | 60.14 | 60.83 | 59.84 | 60.80 | 1,892,557 | +0.66(+1.10%) |
Nov 13, 2015 | 60.61 | 61.32 | 60.08 | 60.14 | 3,083,407 | -0.35(-0.58%) |
Nov 12, 2015 | 60.53 | 60.99 | 60.33 | 60.49 | 1,392,097 | -0.34(-0.57%) |
Nov 11, 2015 | 60.69 | 61.16 | 60.53 | 60.83 | 1,302,507 | +0.22(+0.36%) |
Nov 10, 2015 | 60.26 | 60.68 | 60.08 | 60.62 | 1,871,486 | +0.28(+0.46%) |
Nov 09, 2015 | 60.65 | 60.80 | 60.05 | 60.34 | 2,089,464 | -0.56(-0.92%) |
Nov 06, 2015 | 62.33 | 62.33 | 60.36 | 60.90 | 3,157,785 | -1.31(-2.10%) |
Nov 05, 2015 | 61.65 | 62.60 | 61.22 | 62.21 | 2,931,594 | -0.58(-0.92%) |
Nov 04, 2015 | 63.11 | 63.39 | 62.64 | 62.78 | 1,869,049 | -0.22(-0.34%) |
Nov 03, 2015 | 62.89 | 63.26 | 62.62 | 63.00 | 1,922,789 | -0.08(-0.13%) |
Nov 02, 2015 | 61.51 | 63.23 | 61.45 | 63.08 | 2,802,443 | +1.65(+2.68%) |
Oct 30, 2015 | 61.73 | 61.78 | 61.24 | 61.43 | 2,266,799 | -0.15(-0.25%) |
Oct 29, 2015 | 61.53 | 61.76 | 61.18 | 61.58 | 1,670,052 | -0.23(-0.37%) |
Oct 28, 2015 | 61.91 | 62.04 | 60.76 | 61.81 | 2,110,062 | +0.15(+0.24%) |
Oct 27, 2015 | 61.96 | 62.06 | 61.37 | 61.66 | 2,232,020 | -0.42(-0.68%) |
Oct 26, 2015 | 61.40 | 62.18 | 61.19 | 62.09 | 2,812,887 | +0.75(+1.23%) |
Oct 23, 2015 | 62.72 | 62.72 | 60.96 | 61.33 | 5,501,024 | -1.06(-1.69%) |
Oct 22, 2015 | 60.21 | 62.39 | 60.02 | 62.39 | 7,435,857 | +2.63(+4.40%) |
Oct 21, 2015 | 60.07 | 60.57 | 59.67 | 59.76 | 5,167,711 | -0.03(-0.05%) |
Oct 20, 2015 | 59.35 | 59.84 | 59.27 | 59.79 | 3,645,231 | +0.44(+0.74%) |
Oct 19, 2015 | 58.60 | 59.38 | 58.30 | 59.35 | 1,633,129 | +0.65(+1.10%) |
Oct 16, 2015 | 58.71 | 58.76 | 58.33 | 58.70 | 1,637,345 | +0.24(+0.42%) |
Oct 15, 2015 | 58.10 | 58.48 | 57.95 | 58.46 | 2,059,879 | +0.60(+1.04%) |
Oct 14, 2015 | 58.35 | 58.57 | 57.74 | 57.85 | 1,969,849 | -0.47(-0.81%) |
Oct 13, 2015 | 58.32 | 58.92 | 58.21 | 58.33 | 2,352,464 | -0.26(-0.44%) |
Oct 12, 2015 | 58.28 | 58.66 | 58.25 | 58.58 | 1,402,922 | +0.22(+0.38%) |
Oct 09, 2015 | 58.63 | 58.67 | 58.19 | 58.36 | 2,425,131 | -0.32(-0.55%) |
Oct 08, 2015 | 58.27 | 58.77 | 57.95 | 58.69 | 3,948,138 | +0.28(+0.48%) |
Oct 07, 2015 | 58.16 | 58.46 | 57.88 | 58.41 | 2,507,664 | +0.36(+0.62%) |
Oct 06, 2015 | 58.46 | 58.65 | 57.86 | 58.05 | 3,262,564 | -0.48(-0.82%) |
Oct 05, 2015 | 57.82 | 58.55 | 57.59 | 58.53 | 2,762,105 | +1.06(+1.85%) |
Oct 02, 2015 | 56.70 | 57.48 | 56.35 | 57.46 | 3,462,192 | +0.25(+0.44%) |
Oct 01, 2015 | 56.72 | 57.27 | 56.27 | 57.21 | 3,205,029 | +0.52(+0.91%) |
Sep 30, 2015 | 56.15 | 56.74 | 55.92 | 56.69 | 3,339,221 | +0.96(+1.73%) |
Sep 29, 2015 | 55.91 | 56.31 | 55.53 | 55.73 | 2,734,449 | -0.03(-0.05%) |
Sep 28, 2015 | 56.26 | 56.61 | 55.40 | 55.76 | 5,006,878 | -0.85(-1.50%) |
Sep 25, 2015 | 55.68 | 56.64 | 55.31 | 56.61 | 4,436,313 | +1.42(+2.57%) |
Sep 24, 2015 | 55.06 | 55.23 | 54.47 | 55.19 | 3,798,406 | -0.04(-0.07%) |
Sep 23, 2015 | 54.94 | 55.34 | 54.90 | 55.23 | 2,596,047 | +0.18(+0.33%) |
Sep 22, 2015 | 55.36 | 55.69 | 54.93 | 55.05 | 2,217,722 | -0.77(-1.38%) |
Sep 21, 2015 | 55.90 | 56.21 | 55.62 | 55.82 | 2,007,262 | +0.17(+0.31%) |
Sep 18, 2015 | 55.10 | 56.26 | 55.10 | 55.64 | 4,142,105 | -0.42(-0.74%) |
Sep 17, 2015 | 56.33 | 56.82 | 55.62 | 56.06 | 3,208,319 | -0.26(-0.46%) |
Sep 16, 2015 | 55.75 | 56.46 | 55.64 | 56.32 | 3,044,038 | +0.58(+1.03%) |
Sep 15, 2015 | 56.14 | 56.17 | 55.30 | 55.75 | 5,916,216 | -0.24(-0.43%) |
Sep 14, 2015 | 56.02 | 56.32 | 55.75 | 55.99 | 2,495,541 | +0.06(+0.10%) |
Sep 11, 2015 | 56.27 | 56.33 | 55.37 | 55.93 | 4,901,822 | -0.47(-0.83%) |
Sep 10, 2015 | 57.26 | 57.51 | 56.22 | 56.40 | 4,533,874 | -1.07(-1.87%) |
Sep 09, 2015 | 59.19 | 59.29 | 57.38 | 57.47 | 2,871,345 | -1.12(-1.91%) |
Sep 08, 2015 | 58.51 | 58.68 | 58.09 | 58.59 | 2,106,447 | +0.95(+1.64%) |
Sep 04, 2015 | 57.84 | 57.64 | 57.64 | 57.64 | 2,591,835 | -0.91(-1.55%) |
Sep 03, 2015 | 58.68 | 58.90 | 58.31 | 58.56 | 2,845,467 | +0.04(+0.06%) |
Sep 02, 2015 | 58.51 | 58.86 | 57.94 | 58.52 | 2,228,811 | +0.58(+0.99%) |