Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.74 | 57.95 | 57.12 | 57.29 | 16,447,306 | -0.37(-0.63%) |
Nov 27, 2015 | 57.06 | 57.82 | 57.06 | 57.65 | 4,273,538 | +0.46(+0.80%) |
Nov 25, 2015 | 57.06 | 57.20 | 57.20 | 57.20 | 5,677,125 | +0.19(+0.33%) |
Nov 24, 2015 | 57.37 | 57.37 | 56.56 | 57.01 | 12,807,004 | -0.28(-0.49%) |
Nov 23, 2015 | 57.19 | 57.52 | 57.10 | 57.29 | 6,759,240 | +0.10(+0.17%) |
Nov 20, 2015 | 56.66 | 57.26 | 56.66 | 57.19 | 10,246,275 | +0.58(+1.02%) |
Nov 19, 2015 | 56.58 | 56.84 | 56.38 | 56.61 | 8,589,726 | +0.16(+0.28%) |
Nov 18, 2015 | 56.06 | 56.50 | 55.70 | 56.45 | 10,893,495 | +0.59(+1.06%) |
Nov 17, 2015 | 55.75 | 56.34 | 55.58 | 55.86 | 11,941,766 | +0.03(+0.05%) |
Nov 16, 2015 | 55.07 | 55.84 | 55.07 | 55.83 | 10,029,743 | +0.65(+1.17%) |
Nov 13, 2015 | 55.90 | 56.07 | 55.17 | 55.18 | 15,350,679 | -0.59(-1.05%) |
Nov 12, 2015 | 56.10 | 56.27 | 55.70 | 55.77 | 8,010,591 | -0.40(-0.72%) |
Nov 11, 2015 | 56.12 | 56.43 | 55.98 | 56.17 | 6,256,016 | +0.07(+0.12%) |
Nov 10, 2015 | 55.63 | 56.22 | 55.59 | 56.10 | 12,779,558 | +0.51(+0.92%) |
Nov 09, 2015 | 55.90 | 56.15 | 55.21 | 55.59 | 17,904,880 | -0.76(-1.35%) |
Nov 06, 2015 | 57.11 | 57.40 | 55.99 | 56.35 | 31,311,910 | -1.66(-2.86%) |
Nov 05, 2015 | 57.85 | 58.06 | 57.48 | 58.01 | 10,589,028 | +0.17(+0.29%) |
Nov 04, 2015 | 58.04 | 58.26 | 57.69 | 57.85 | 9,404,605 | -0.25(-0.43%) |
Nov 03, 2015 | 58.46 | 58.48 | 57.90 | 58.10 | 9,987,017 | -0.58(-0.99%) |
Nov 02, 2015 | 57.45 | 58.68 | 57.40 | 58.68 | 26,962,710 | +1.27(+2.22%) |
Oct 30, 2015 | 57.83 | 57.99 | 57.33 | 57.40 | 12,364,732 | -0.42(-0.72%) |
Oct 29, 2015 | 57.64 | 57.94 | 57.45 | 57.82 | 10,053,278 | -0.06(-0.11%) |
Oct 28, 2015 | 57.69 | 58.17 | 56.86 | 57.88 | 21,115,746 | +0.22(+0.38%) |
Oct 27, 2015 | 57.65 | 57.83 | 57.36 | 57.66 | 12,802,303 | -0.14(-0.25%) |
Oct 26, 2015 | 57.86 | 57.97 | 57.37 | 57.81 | 8,190,647 | -0.01(-0.01%) |
Oct 23, 2015 | 58.64 | 58.65 | 57.46 | 57.81 | 10,585,139 | -0.53(-0.91%) |
Oct 22, 2015 | 57.81 | 58.47 | 57.72 | 58.35 | 11,676,010 | +0.63(+1.10%) |
Oct 21, 2015 | 57.93 | 58.15 | 57.63 | 57.72 | 7,729,739 | -0.21(-0.36%) |
Oct 20, 2015 | 57.56 | 58.02 | 57.56 | 57.92 | 14,390,260 | +0.07(+0.12%) |
Oct 19, 2015 | 57.15 | 57.88 | 57.04 | 57.85 | 10,248,795 | +0.68(+1.19%) |
Oct 16, 2015 | 56.80 | 57.26 | 56.78 | 57.17 | 7,763,632 | +0.46(+0.81%) |
Oct 15, 2015 | 56.20 | 56.75 | 56.12 | 56.72 | 7,472,503 | +0.64(+1.14%) |
Oct 14, 2015 | 56.54 | 56.63 | 55.94 | 56.08 | 11,254,537 | -0.37(-0.65%) |
Oct 13, 2015 | 56.63 | 56.89 | 56.31 | 56.44 | 11,015,899 | -0.42(-0.74%) |
Oct 12, 2015 | 56.59 | 57.07 | 56.45 | 56.86 | 6,752,520 | +0.30(+0.54%) |
Oct 09, 2015 | 56.83 | 56.90 | 56.28 | 56.56 | 7,564,258 | -0.06(-0.11%) |
Oct 08, 2015 | 56.09 | 56.71 | 55.93 | 56.62 | 10,953,361 | +0.46(+0.83%) |
Oct 07, 2015 | 55.96 | 56.18 | 55.64 | 56.15 | 8,901,075 | +0.54(+0.97%) |
Oct 06, 2015 | 55.77 | 55.99 | 55.50 | 55.61 | 6,434,023 | -0.14(-0.25%) |
Oct 05, 2015 | 54.86 | 55.83 | 54.83 | 55.75 | 8,747,291 | +0.98(+1.79%) |
Oct 02, 2015 | 54.49 | 54.77 | 53.74 | 54.77 | 16,630,571 | +0.47(+0.87%) |
Oct 01, 2015 | 54.13 | 54.36 | 53.73 | 54.30 | 10,891,725 | +0.25(+0.47%) |
Sep 30, 2015 | 53.91 | 54.12 | 53.56 | 54.04 | 12,979,909 | +0.53(+1.00%) |
Sep 29, 2015 | 53.15 | 53.81 | 53.04 | 53.51 | 13,314,704 | +0.37(+0.70%) |
Sep 28, 2015 | 53.92 | 53.99 | 52.79 | 53.14 | 15,722,949 | -0.98(-1.80%) |
Sep 25, 2015 | 54.07 | 54.51 | 53.80 | 54.11 | 10,631,363 | +0.27(+0.50%) |
Sep 24, 2015 | 54.27 | 54.47 | 53.55 | 53.84 | 13,069,614 | -0.50(-0.92%) |
Sep 23, 2015 | 54.35 | 54.63 | 53.99 | 54.34 | 9,072,381 | +0.25(+0.46%) |
Sep 22, 2015 | 54.51 | 54.63 | 53.94 | 54.09 | 9,922,020 | -0.72(-1.32%) |
Sep 21, 2015 | 54.36 | 55.05 | 54.36 | 54.82 | 17,181,430 | +0.48(+0.87%) |
Sep 18, 2015 | 53.95 | 55.00 | 53.79 | 54.34 | 20,671,344 | -0.18(-0.33%) |
Sep 17, 2015 | 54.00 | 55.45 | 53.73 | 54.52 | 30,817,794 | +0.53(+0.98%) |
Sep 16, 2015 | 53.28 | 54.11 | 53.27 | 53.99 | 8,534,259 | +0.69(+1.29%) |
Sep 15, 2015 | 52.88 | 53.46 | 52.58 | 53.31 | 9,831,801 | +0.45(+0.84%) |
Sep 14, 2015 | 53.05 | 53.06 | 52.74 | 52.86 | 8,115,152 | -0.03(-0.06%) |
Sep 11, 2015 | 52.22 | 52.91 | 51.94 | 52.89 | 11,787,709 | +0.85(+1.64%) |
Sep 10, 2015 | 51.84 | 52.56 | 51.84 | 52.04 | 11,696,198 | +0.06(+0.12%) |
Sep 09, 2015 | 53.04 | 53.25 | 51.90 | 51.98 | 12,413,756 | -0.64(-1.22%) |
Sep 08, 2015 | 52.03 | 52.78 | 52.03 | 52.62 | 15,762,519 | +0.78(+1.51%) |
Sep 04, 2015 | 52.47 | 51.83 | 51.83 | 51.83 | 14,952,154 | -1.00(-1.90%) |
Sep 03, 2015 | 52.68 | 53.23 | 52.68 | 52.84 | 11,237,303 | +0.11(+0.20%) |
Sep 02, 2015 | 52.66 | 52.85 | 52.24 | 52.73 | 11,710,409 | +0.56(+1.07%) |