Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 62.17 | 62.55 | 61.70 | 61.75 | 2,145,592 | -0.13(-0.21%) |
Nov 27, 2015 | 61.47 | 62.37 | 61.43 | 61.89 | 496,508 | +0.36(+0.59%) |
Nov 25, 2015 | 61.08 | 61.53 | 61.53 | 61.53 | 786,317 | +0.74(+1.23%) |
Nov 24, 2015 | 60.73 | 61.11 | 60.15 | 60.78 | 964,263 | -0.26(-0.42%) |
Nov 23, 2015 | 61.02 | 61.61 | 60.84 | 61.04 | 726,060 | -0.12(-0.19%) |
Nov 20, 2015 | 59.96 | 61.25 | 59.77 | 61.16 | 1,083,456 | +1.45(+2.43%) |
Nov 19, 2015 | 59.73 | 60.26 | 59.39 | 59.70 | 793,275 | +0.04(+0.06%) |
Nov 18, 2015 | 59.95 | 60.11 | 58.90 | 59.67 | 1,005,325 | -0.29(-0.49%) |
Nov 17, 2015 | 58.74 | 60.43 | 58.55 | 59.96 | 1,200,560 | +1.44(+2.46%) |
Nov 16, 2015 | 58.07 | 58.60 | 57.78 | 58.52 | 724,469 | +0.37(+0.63%) |
Nov 13, 2015 | 58.95 | 59.20 | 57.72 | 58.16 | 1,475,829 | -0.15(-0.27%) |
Nov 12, 2015 | 57.54 | 58.37 | 57.35 | 58.31 | 1,706,624 | +0.65(+1.13%) |
Nov 11, 2015 | 56.42 | 57.77 | 56.41 | 57.66 | 969,753 | +0.69(+1.22%) |
Nov 10, 2015 | 56.07 | 57.10 | 56.04 | 56.97 | 1,800,513 | +0.74(+1.31%) |
Nov 09, 2015 | 57.09 | 57.14 | 55.87 | 56.23 | 1,089,563 | -0.92(-1.61%) |
Nov 06, 2015 | 57.81 | 58.34 | 56.78 | 57.15 | 985,577 | -1.19(-2.05%) |
Nov 05, 2015 | 58.37 | 58.63 | 58.03 | 58.35 | 773,202 | -0.01(-0.03%) |
Nov 04, 2015 | 58.38 | 58.69 | 58.09 | 58.36 | 1,072,700 | +0.00(+0.00%) |
Nov 03, 2015 | 59.29 | 59.37 | 58.00 | 58.36 | 1,210,612 | -0.97(-1.64%) |
Nov 02, 2015 | 58.61 | 59.39 | 58.11 | 59.34 | 1,594,405 | +0.91(+1.55%) |
Oct 30, 2015 | 59.82 | 59.90 | 58.34 | 58.43 | 1,361,941 | -1.16(-1.94%) |
Oct 29, 2015 | 60.43 | 60.86 | 58.93 | 59.59 | 1,152,582 | +0.04(+0.07%) |
Oct 28, 2015 | 60.12 | 60.46 | 58.67 | 59.54 | 1,466,750 | -0.44(-0.74%) |
Oct 27, 2015 | 59.51 | 60.46 | 59.49 | 59.98 | 1,228,027 | +0.46(+0.77%) |
Oct 26, 2015 | 59.69 | 59.87 | 59.06 | 59.53 | 869,471 | -0.04(-0.06%) |
Oct 23, 2015 | 60.11 | 60.32 | 59.14 | 59.56 | 781,934 | -0.44(-0.74%) |
Oct 22, 2015 | 60.07 | 60.08 | 59.27 | 60.01 | 1,113,829 | +0.44(+0.73%) |
Oct 21, 2015 | 59.77 | 59.90 | 59.09 | 59.57 | 1,208,110 | +0.07(+0.11%) |
Oct 20, 2015 | 58.65 | 59.73 | 58.47 | 59.51 | 1,856,946 | +0.86(+1.46%) |
Oct 19, 2015 | 57.03 | 58.69 | 56.89 | 58.65 | 1,557,777 | +1.64(+2.88%) |
Oct 16, 2015 | 57.01 | 57.55 | 56.91 | 57.01 | 1,243,365 | +0.05(+0.09%) |
Oct 15, 2015 | 56.29 | 56.95 | 56.23 | 56.95 | 874,451 | +0.86(+1.52%) |
Oct 14, 2015 | 56.97 | 57.12 | 55.91 | 56.10 | 908,524 | -0.70(-1.23%) |
Oct 13, 2015 | 57.19 | 57.57 | 56.53 | 56.80 | 988,286 | -0.77(-1.33%) |
Oct 12, 2015 | 57.03 | 57.75 | 56.98 | 57.57 | 783,721 | +0.72(+1.26%) |
Oct 09, 2015 | 57.03 | 57.18 | 56.14 | 56.85 | 1,340,817 | -0.18(-0.32%) |
Oct 08, 2015 | 56.18 | 57.14 | 55.90 | 57.03 | 1,264,431 | +0.78(+1.39%) |
Oct 07, 2015 | 56.67 | 56.89 | 55.85 | 56.25 | 2,259,494 | -0.32(-0.56%) |
Oct 06, 2015 | 57.65 | 57.73 | 56.50 | 56.57 | 1,493,298 | -1.11(-1.93%) |
Oct 05, 2015 | 56.95 | 57.75 | 56.71 | 57.68 | 1,334,257 | +1.00(+1.77%) |
Oct 02, 2015 | 55.76 | 56.26 | 55.74 | 56.68 | 1,692,304 | +0.34(+0.60%) |
Oct 01, 2015 | 57.09 | 57.13 | 56.06 | 56.34 | 1,751,573 | -0.55(-0.97%) |
Sep 30, 2015 | 57.09 | 57.29 | 56.48 | 56.89 | 1,121,492 | +0.41(+0.72%) |
Sep 29, 2015 | 55.82 | 56.56 | 55.46 | 56.49 | 854,911 | +0.84(+1.51%) |
Sep 28, 2015 | 55.94 | 56.31 | 55.13 | 55.65 | 951,404 | -0.59(-1.05%) |
Sep 25, 2015 | 56.46 | 56.80 | 55.81 | 56.24 | 763,986 | +0.49(+0.87%) |
Sep 24, 2015 | 56.07 | 56.61 | 55.46 | 55.75 | 829,450 | -0.55(-0.97%) |
Sep 23, 2015 | 55.84 | 56.46 | 55.66 | 56.30 | 628,991 | +0.54(+0.97%) |
Sep 22, 2015 | 55.97 | 56.27 | 55.43 | 55.76 | 1,561,568 | -0.72(-1.28%) |
Sep 21, 2015 | 55.68 | 56.56 | 55.68 | 56.48 | 1,521,028 | +0.83(+1.48%) |
Sep 18, 2015 | 54.91 | 56.25 | 54.74 | 55.66 | 4,851,851 | +0.16(+0.29%) |
Sep 17, 2015 | 54.34 | 55.91 | 54.32 | 55.49 | 1,816,056 | +0.91(+1.66%) |
Sep 16, 2015 | 55.17 | 55.21 | 54.54 | 54.59 | 3,376,878 | -0.58(-1.06%) |
Sep 15, 2015 | 53.78 | 55.53 | 53.49 | 55.17 | 4,379,987 | +1.31(+2.42%) |
Sep 14, 2015 | 53.89 | 54.07 | 53.63 | 53.86 | 625,150 | +0.06(+0.11%) |
Sep 11, 2015 | 52.85 | 53.83 | 52.58 | 53.81 | 873,753 | +1.17(+2.23%) |
Sep 10, 2015 | 52.58 | 53.34 | 52.35 | 52.63 | 1,020,570 | +0.05(+0.10%) |
Sep 09, 2015 | 53.77 | 53.89 | 52.50 | 52.58 | 847,429 | -0.86(-1.61%) |
Sep 08, 2015 | 52.93 | 53.63 | 52.63 | 53.44 | 1,011,280 | +1.21(+2.32%) |
Sep 04, 2015 | 53.24 | 52.23 | 52.23 | 52.23 | 1,030,333 | -1.37(-2.56%) |
Sep 03, 2015 | 53.75 | 54.15 | 53.41 | 53.61 | 968,039 | -0.20(-0.37%) |
Sep 02, 2015 | 53.69 | 53.82 | 53.15 | 53.80 | 988,524 | +0.79(+1.49%) |