Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 58.28 | 59.31 | 57.77 | 59.18 | 10,974,892 | -0.51(-0.85%) |
Nov 27, 2015 | 59.44 | 59.80 | 59.34 | 59.69 | 2,173,623 | +0.44(+0.75%) |
Nov 25, 2015 | 58.46 | 59.25 | 59.25 | 59.25 | 4,063,828 | +0.61(+1.04%) |
Nov 24, 2015 | 57.96 | 58.93 | 56.97 | 58.64 | 5,678,906 | -0.01(-0.02%) |
Nov 23, 2015 | 58.31 | 59.22 | 58.29 | 58.65 | 6,454,760 | +0.62(+1.07%) |
Nov 20, 2015 | 57.66 | 58.54 | 57.34 | 58.03 | 3,079,327 | +0.62(+1.08%) |
Nov 19, 2015 | 57.54 | 58.07 | 56.80 | 57.40 | 2,815,225 | -0.22(-0.38%) |
Nov 18, 2015 | 56.69 | 58.31 | 55.67 | 57.62 | 4,855,812 | +1.24(+2.20%) |
Nov 17, 2015 | 55.66 | 57.31 | 55.30 | 56.38 | 4,544,085 | +1.07(+1.94%) |
Nov 16, 2015 | 54.30 | 55.66 | 54.30 | 55.31 | 2,828,518 | +0.75(+1.38%) |
Nov 13, 2015 | 54.55 | 55.17 | 53.99 | 54.56 | 3,527,880 | +0.02(+0.03%) |
Nov 12, 2015 | 55.34 | 55.60 | 54.35 | 54.54 | 2,844,028 | -0.75(-1.35%) |
Nov 11, 2015 | 56.10 | 56.15 | 55.20 | 55.28 | 2,657,896 | -0.76(-1.35%) |
Nov 10, 2015 | 55.62 | 56.29 | 55.32 | 56.04 | 2,616,721 | +0.16(+0.28%) |
Nov 09, 2015 | 56.07 | 57.12 | 55.63 | 55.88 | 3,976,495 | -0.39(-0.70%) |
Nov 06, 2015 | 56.85 | 57.46 | 55.91 | 56.28 | 2,143,668 | -0.68(-1.20%) |
Nov 05, 2015 | 57.65 | 57.65 | 55.80 | 56.96 | 3,309,773 | -0.55(-0.96%) |
Nov 04, 2015 | 58.28 | 58.47 | 56.85 | 57.51 | 3,325,238 | -0.50(-0.87%) |
Nov 03, 2015 | 56.91 | 58.34 | 56.80 | 58.01 | 4,281,407 | +1.15(+2.02%) |
Nov 02, 2015 | 55.27 | 56.97 | 55.10 | 56.86 | 6,701,392 | +1.52(+2.75%) |
Oct 30, 2015 | 56.42 | 56.85 | 55.12 | 55.34 | 4,494,038 | -0.98(-1.74%) |
Oct 29, 2015 | 58.69 | 59.68 | 55.94 | 56.32 | 8,069,637 | -1.97(-3.38%) |
Oct 28, 2015 | 55.83 | 58.61 | 55.62 | 58.29 | 10,119,793 | +2.72(+4.90%) |
Oct 27, 2015 | 55.75 | 56.43 | 55.07 | 55.57 | 4,244,556 | -0.25(-0.45%) |
Oct 26, 2015 | 55.76 | 56.11 | 54.66 | 55.83 | 5,523,800 | +0.15(+0.27%) |
Oct 23, 2015 | 53.41 | 56.12 | 53.37 | 55.68 | 8,946,287 | +3.36(+6.42%) |
Oct 22, 2015 | 53.94 | 54.34 | 51.54 | 52.32 | 12,249,190 | -1.83(-3.38%) |
Oct 21, 2015 | 54.36 | 55.96 | 51.04 | 54.15 | 12,554,060 | +0.03(+0.05%) |
Oct 20, 2015 | 56.20 | 56.48 | 53.58 | 54.12 | 6,333,541 | -2.16(-3.84%) |
Oct 19, 2015 | 56.83 | 56.92 | 55.11 | 56.28 | 8,553,708 | -0.64(-1.12%) |
Oct 16, 2015 | 56.42 | 57.27 | 56.20 | 56.92 | 4,146,685 | +0.72(+1.28%) |
Oct 15, 2015 | 54.55 | 56.42 | 54.48 | 56.20 | 5,618,649 | +1.60(+2.93%) |
Oct 14, 2015 | 54.35 | 54.71 | 53.17 | 54.60 | 4,421,295 | +0.57(+1.06%) |
Oct 13, 2015 | 54.65 | 56.10 | 53.77 | 54.03 | 5,095,246 | -1.32(-2.38%) |
Oct 12, 2015 | 55.27 | 55.41 | 54.69 | 55.35 | 2,091,472 | +0.22(+0.41%) |
Oct 09, 2015 | 56.14 | 56.39 | 54.45 | 55.13 | 4,202,646 | -0.26(-0.47%) |
Oct 08, 2015 | 54.91 | 55.79 | 54.44 | 55.39 | 3,670,210 | +0.65(+1.18%) |
Oct 07, 2015 | 53.14 | 55.33 | 53.11 | 54.74 | 4,757,864 | +0.54(+1.00%) |
Oct 06, 2015 | 54.97 | 55.03 | 53.26 | 54.20 | 4,787,754 | -0.39(-0.72%) |
Oct 05, 2015 | 56.46 | 57.03 | 54.10 | 54.59 | 5,405,719 | -1.56(-2.78%) |
Oct 02, 2015 | 54.19 | 56.15 | 53.61 | 56.15 | 5,605,083 | +1.46(+2.67%) |
Oct 01, 2015 | 53.57 | 54.95 | 52.79 | 54.70 | 9,893,047 | +1.91(+3.61%) |
Sep 30, 2015 | 52.83 | 53.06 | 51.33 | 52.79 | 9,437,373 | +1.29(+2.51%) |
Sep 29, 2015 | 53.49 | 53.61 | 50.65 | 51.50 | 9,418,201 | -1.70(-3.20%) |
Sep 28, 2015 | 55.84 | 56.04 | 52.19 | 53.20 | 8,799,258 | -2.28(-4.11%) |
Sep 25, 2015 | 57.85 | 57.92 | 54.39 | 55.48 | 8,286,606 | -1.51(-2.64%) |
Sep 24, 2015 | 57.71 | 57.78 | 56.45 | 56.99 | 5,068,607 | -0.79(-1.36%) |
Sep 23, 2015 | 58.57 | 58.97 | 57.51 | 57.77 | 3,768,383 | -0.88(-1.50%) |
Sep 22, 2015 | 58.21 | 58.76 | 58.08 | 58.65 | 3,592,007 | -0.08(-0.14%) |
Sep 21, 2015 | 59.42 | 59.84 | 57.84 | 58.73 | 3,100,593 | -0.50(-0.85%) |
Sep 18, 2015 | 59.74 | 60.59 | 58.94 | 59.24 | 4,212,506 | -0.96(-1.60%) |
Sep 17, 2015 | 60.39 | 60.89 | 59.90 | 60.20 | 3,512,325 | -0.18(-0.29%) |
Sep 16, 2015 | 60.63 | 61.13 | 60.36 | 60.38 | 4,871,122 | -0.57(-0.94%) |
Sep 15, 2015 | 59.38 | 61.00 | 59.24 | 60.95 | 4,806,804 | +1.58(+2.66%) |
Sep 14, 2015 | 59.40 | 59.59 | 59.09 | 59.37 | 1,802,045 | -0.15(-0.25%) |
Sep 11, 2015 | 57.99 | 60.15 | 57.85 | 59.52 | 6,078,901 | +1.51(+2.61%) |
Sep 10, 2015 | 58.15 | 58.46 | 57.78 | 58.01 | 5,521,022 | -0.35(-0.59%) |
Sep 09, 2015 | 59.50 | 59.95 | 58.21 | 58.35 | 3,741,248 | -0.89(-1.50%) |
Sep 08, 2015 | 59.89 | 60.03 | 58.90 | 59.24 | 4,388,164 | -0.07(-0.13%) |
Sep 04, 2015 | 59.54 | 59.31 | 59.31 | 59.31 | 2,455,502 | -0.64(-1.06%) |
Sep 03, 2015 | 60.54 | 61.32 | 59.71 | 59.95 | 2,828,557 | -0.67(-1.11%) |
Sep 02, 2015 | 59.69 | 60.73 | 59.31 | 60.62 | 3,480,384 | +1.55(+2.63%) |