Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 61.95 | 62.02 | 61.52 | 61.76 | 3,140,429 | -0.12(-0.19%) |
Nov 27, 2015 | 62.12 | 62.31 | 61.72 | 61.88 | 1,030,826 | -0.20(-0.32%) |
Nov 25, 2015 | 62.31 | 62.08 | 62.08 | 62.08 | 1,202,119 | -0.27(-0.44%) |
Nov 24, 2015 | 62.54 | 62.66 | 61.98 | 62.35 | 2,298,497 | -0.48(-0.77%) |
Nov 23, 2015 | 62.67 | 63.10 | 62.51 | 62.83 | 2,924,730 | +0.25(+0.40%) |
Nov 20, 2015 | 62.13 | 62.80 | 61.97 | 62.58 | 3,280,188 | +0.65(+1.04%) |
Nov 19, 2015 | 61.79 | 61.95 | 61.34 | 61.93 | 1,716,418 | +0.20(+0.33%) |
Nov 18, 2015 | 61.11 | 61.78 | 60.92 | 61.73 | 2,174,916 | +0.73(+1.20%) |
Nov 17, 2015 | 60.68 | 61.54 | 60.52 | 61.00 | 1,799,938 | +0.19(+0.32%) |
Nov 16, 2015 | 60.14 | 60.84 | 59.84 | 60.80 | 1,892,385 | +0.66(+1.10%) |
Nov 13, 2015 | 60.62 | 61.32 | 60.09 | 60.14 | 3,083,127 | -0.35(-0.58%) |
Nov 12, 2015 | 60.53 | 60.99 | 60.34 | 60.50 | 1,391,971 | -0.35(-0.57%) |
Nov 11, 2015 | 60.70 | 61.16 | 60.54 | 60.84 | 1,302,389 | +0.22(+0.36%) |
Nov 10, 2015 | 60.27 | 60.69 | 60.09 | 60.62 | 1,871,317 | +0.28(+0.46%) |
Nov 09, 2015 | 60.65 | 60.80 | 60.06 | 60.34 | 2,089,274 | -0.56(-0.92%) |
Nov 06, 2015 | 62.34 | 62.34 | 60.37 | 60.90 | 3,157,498 | -1.31(-2.10%) |
Nov 05, 2015 | 61.65 | 62.60 | 61.23 | 62.21 | 2,931,328 | -0.58(-0.92%) |
Nov 04, 2015 | 63.12 | 63.39 | 62.64 | 62.79 | 1,868,879 | -0.22(-0.34%) |
Nov 03, 2015 | 62.90 | 63.26 | 62.63 | 63.00 | 1,922,615 | -0.08(-0.13%) |
Nov 02, 2015 | 61.52 | 63.23 | 61.45 | 63.08 | 2,802,189 | +1.65(+2.68%) |
Oct 30, 2015 | 61.73 | 61.79 | 61.24 | 61.44 | 2,266,593 | -0.15(-0.25%) |
Oct 29, 2015 | 61.54 | 61.77 | 61.19 | 61.59 | 1,669,901 | -0.23(-0.37%) |
Oct 28, 2015 | 61.92 | 62.04 | 60.77 | 61.82 | 2,109,871 | +0.15(+0.24%) |
Oct 27, 2015 | 61.96 | 62.06 | 61.38 | 61.67 | 2,231,817 | -0.42(-0.68%) |
Oct 26, 2015 | 61.41 | 62.18 | 61.20 | 62.09 | 2,812,632 | +0.75(+1.23%) |
Oct 23, 2015 | 62.72 | 62.72 | 60.97 | 61.34 | 5,500,525 | -1.06(-1.69%) |
Oct 22, 2015 | 60.21 | 62.40 | 60.03 | 62.39 | 7,435,182 | +2.63(+4.40%) |
Oct 21, 2015 | 60.08 | 60.57 | 59.68 | 59.76 | 5,167,243 | -0.03(-0.05%) |
Oct 20, 2015 | 59.36 | 59.85 | 59.28 | 59.79 | 3,644,900 | +0.44(+0.74%) |
Oct 19, 2015 | 58.60 | 59.38 | 58.31 | 59.35 | 1,632,981 | +0.65(+1.10%) |
Oct 16, 2015 | 58.72 | 58.77 | 58.33 | 58.71 | 1,637,197 | +0.24(+0.42%) |
Oct 15, 2015 | 58.10 | 58.48 | 57.96 | 58.46 | 2,059,693 | +0.60(+1.04%) |
Oct 14, 2015 | 58.36 | 58.57 | 57.75 | 57.86 | 1,969,670 | -0.47(-0.81%) |
Oct 13, 2015 | 58.32 | 58.92 | 58.22 | 58.33 | 2,352,251 | -0.26(-0.44%) |
Oct 12, 2015 | 58.28 | 58.67 | 58.26 | 58.59 | 1,402,795 | +0.22(+0.38%) |
Oct 09, 2015 | 58.63 | 58.68 | 58.20 | 58.37 | 2,424,911 | -0.32(-0.55%) |
Oct 08, 2015 | 58.27 | 58.78 | 57.95 | 58.69 | 3,947,780 | +0.28(+0.48%) |
Oct 07, 2015 | 58.17 | 58.47 | 57.89 | 58.41 | 2,507,437 | +0.36(+0.62%) |
Oct 06, 2015 | 58.46 | 58.65 | 57.86 | 58.05 | 3,262,268 | -0.48(-0.82%) |
Oct 05, 2015 | 57.83 | 58.55 | 57.60 | 58.53 | 2,761,855 | +1.06(+1.85%) |
Oct 02, 2015 | 56.71 | 57.49 | 56.35 | 57.47 | 3,461,878 | +0.25(+0.44%) |
Oct 01, 2015 | 56.72 | 57.27 | 56.28 | 57.22 | 3,204,739 | +0.52(+0.91%) |
Sep 30, 2015 | 56.15 | 56.74 | 55.92 | 56.70 | 3,338,918 | +0.96(+1.73%) |
Sep 29, 2015 | 55.92 | 56.31 | 55.53 | 55.74 | 2,734,201 | -0.03(-0.05%) |
Sep 28, 2015 | 56.26 | 56.61 | 55.41 | 55.76 | 5,006,424 | -0.85(-1.50%) |
Sep 25, 2015 | 55.69 | 56.64 | 55.31 | 56.61 | 4,435,911 | +1.42(+2.57%) |
Sep 24, 2015 | 55.06 | 55.24 | 54.48 | 55.20 | 3,798,061 | -0.04(-0.07%) |
Sep 23, 2015 | 54.95 | 55.34 | 54.91 | 55.23 | 2,595,811 | +0.18(+0.33%) |
Sep 22, 2015 | 55.37 | 55.69 | 54.93 | 55.05 | 2,217,521 | -0.77(-1.38%) |
Sep 21, 2015 | 55.91 | 56.22 | 55.63 | 55.82 | 2,007,080 | +0.17(+0.31%) |
Sep 18, 2015 | 55.10 | 56.26 | 55.10 | 55.65 | 4,141,730 | -0.42(-0.74%) |
Sep 17, 2015 | 56.34 | 56.83 | 55.62 | 56.07 | 3,208,028 | -0.26(-0.46%) |
Sep 16, 2015 | 55.75 | 56.46 | 55.64 | 56.33 | 3,043,761 | +0.58(+1.03%) |
Sep 15, 2015 | 56.15 | 56.17 | 55.31 | 55.75 | 5,915,679 | -0.24(-0.43%) |
Sep 14, 2015 | 56.03 | 56.33 | 55.75 | 55.99 | 2,495,315 | +0.06(+0.10%) |
Sep 11, 2015 | 56.28 | 56.33 | 55.37 | 55.94 | 4,901,377 | -0.47(-0.83%) |
Sep 10, 2015 | 57.27 | 57.51 | 56.23 | 56.40 | 4,533,463 | -1.07(-1.87%) |
Sep 09, 2015 | 59.19 | 59.30 | 57.39 | 57.48 | 2,871,084 | -1.12(-1.91%) |
Sep 08, 2015 | 58.52 | 58.68 | 58.10 | 58.60 | 2,106,255 | +0.95(+1.64%) |
Sep 04, 2015 | 57.84 | 57.65 | 57.65 | 57.65 | 2,591,600 | -0.91(-1.55%) |
Sep 03, 2015 | 58.69 | 58.90 | 58.32 | 58.56 | 2,845,209 | +0.04(+0.06%) |
Sep 02, 2015 | 58.51 | 58.87 | 57.94 | 58.52 | 2,228,609 | +0.58(+0.99%) |