Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 62.00 | 62.77 | 61.68 | 62.45 | 5,482,344 | +0.48(+0.77%) |
Nov 27, 2015 | 61.00 | 62.03 | 60.75 | 61.97 | 2,701,494 | +1.23(+2.03%) |
Nov 25, 2015 | 61.14 | 60.74 | 60.74 | 60.74 | 4,904,700 | -0.21(-0.35%) |
Nov 24, 2015 | 59.83 | 61.70 | 59.49 | 60.95 | 19,243,596 | +3.61(+6.30%) |
Nov 23, 2015 | 56.87 | 57.56 | 55.67 | 57.34 | 10,604,139 | +0.35(+0.61%) |
Nov 20, 2015 | 55.82 | 57.15 | 55.40 | 56.99 | 4,792,782 | +1.19(+2.14%) |
Nov 19, 2015 | 54.67 | 56.16 | 54.66 | 55.80 | 4,808,205 | +1.24(+2.27%) |
Nov 18, 2015 | 54.65 | 54.90 | 53.59 | 54.56 | 3,910,374 | +0.17(+0.31%) |
Nov 17, 2015 | 53.33 | 54.66 | 53.20 | 54.39 | 4,388,928 | +1.47(+2.78%) |
Nov 16, 2015 | 52.04 | 53.09 | 52.00 | 52.92 | 3,175,881 | +0.70(+1.35%) |
Nov 13, 2015 | 52.09 | 52.63 | 51.97 | 52.21 | 3,792,102 | -0.02(-0.04%) |
Nov 12, 2015 | 51.61 | 52.28 | 51.00 | 52.23 | 4,433,376 | +0.31(+0.59%) |
Nov 11, 2015 | 52.27 | 52.76 | 50.96 | 51.93 | 4,501,974 | -0.50(-0.96%) |
Nov 10, 2015 | 53.48 | 53.72 | 52.29 | 52.43 | 4,506,771 | -1.31(-2.43%) |
Nov 09, 2015 | 53.85 | 54.21 | 53.43 | 53.74 | 3,871,041 | -0.20(-0.38%) |
Nov 06, 2015 | 53.61 | 54.03 | 53.03 | 53.94 | 3,731,904 | +0.63(+1.18%) |
Nov 05, 2015 | 53.76 | 54.43 | 51.93 | 53.31 | 8,154,246 | -2.16(-3.89%) |
Nov 04, 2015 | 55.72 | 56.33 | 55.04 | 55.47 | 2,862,465 | -0.29(-0.52%) |
Nov 03, 2015 | 54.59 | 56.10 | 54.41 | 55.76 | 3,804,513 | +1.05(+1.92%) |
Nov 02, 2015 | 53.93 | 55.19 | 53.24 | 54.71 | 4,495,248 | +1.04(+1.94%) |
Oct 30, 2015 | 53.50 | 54.46 | 52.92 | 53.67 | 3,317,412 | +1.03(+1.96%) |
Oct 29, 2015 | 54.13 | 54.35 | 52.35 | 52.63 | 3,755,679 | -1.98(-3.63%) |
Oct 28, 2015 | 53.04 | 54.93 | 52.07 | 54.62 | 6,534,198 | +1.75(+3.31%) |
Oct 27, 2015 | 50.79 | 53.00 | 50.07 | 52.87 | 8,119,842 | +1.50(+2.91%) |
Oct 26, 2015 | 52.73 | 53.05 | 51.17 | 51.37 | 7,093,524 | -1.70(-3.20%) |
Oct 23, 2015 | 53.70 | 54.53 | 51.70 | 53.07 | 11,036,649 | -2.31(-4.18%) |
Oct 22, 2015 | 54.00 | 55.50 | 53.84 | 55.38 | 4,720,572 | +2.11(+3.96%) |
Oct 21, 2015 | 55.75 | 55.84 | 52.47 | 53.27 | 6,947,997 | -2.08(-3.76%) |
Oct 20, 2015 | 56.05 | 56.37 | 54.84 | 55.35 | 3,566,025 | -0.63(-1.13%) |
Oct 19, 2015 | 57.08 | 57.99 | 55.40 | 55.99 | 4,336,401 | -1.27(-2.22%) |
Oct 16, 2015 | 56.77 | 57.36 | 56.35 | 57.26 | 3,062,259 | +0.37(+0.66%) |
Oct 15, 2015 | 55.01 | 57.10 | 55.00 | 56.89 | 4,153,737 | +2.11(+3.86%) |
Oct 14, 2015 | 55.87 | 55.87 | 54.15 | 54.77 | 3,621,666 | -0.94(-1.68%) |
Oct 13, 2015 | 55.57 | 57.00 | 55.17 | 55.71 | 3,835,242 | -0.23(-0.41%) |
Oct 12, 2015 | 56.74 | 57.00 | 55.45 | 55.94 | 4,670,550 | -1.36(-2.37%) |
Oct 09, 2015 | 56.33 | 57.53 | 55.75 | 57.29 | 3,171,801 | +0.76(+1.35%) |
Oct 08, 2015 | 58.25 | 58.25 | 55.88 | 56.53 | 4,180,326 | -1.80(-3.08%) |
Oct 07, 2015 | 58.53 | 59.26 | 57.08 | 58.33 | 3,848,553 | +0.29(+0.49%) |
Oct 06, 2015 | 59.17 | 59.58 | 57.01 | 58.04 | 3,082,410 | -1.04(-1.76%) |
Oct 05, 2015 | 59.07 | 59.59 | 58.01 | 59.08 | 3,827,547 | +0.68(+1.16%) |
Oct 02, 2015 | 56.40 | 58.57 | 56.04 | 58.40 | 5,308,092 | +1.18(+2.07%) |
Oct 01, 2015 | 56.84 | 57.89 | 55.87 | 57.22 | 3,756,240 | -0.11(-0.20%) |
Sep 30, 2015 | 56.67 | 57.66 | 55.31 | 57.33 | 4,993,044 | +1.40(+2.50%) |
Sep 29, 2015 | 58.51 | 58.67 | 55.37 | 55.94 | 6,294,984 | -2.63(-4.49%) |
Sep 28, 2015 | 59.87 | 60.53 | 57.93 | 58.57 | 6,073,590 | -1.70(-2.83%) |
Sep 25, 2015 | 61.08 | 61.63 | 59.92 | 60.27 | 3,949,932 | +0.01(+0.02%) |
Sep 24, 2015 | 59.46 | 60.33 | 58.93 | 60.26 | 3,265,032 | +0.49(+0.82%) |
Sep 23, 2015 | 60.01 | 60.22 | 59.04 | 59.77 | 4,030,860 | -0.26(-0.44%) |
Sep 22, 2015 | 60.69 | 61.48 | 59.26 | 60.03 | 6,523,815 | -1.77(-2.86%) |
Sep 21, 2015 | 61.71 | 63.24 | 60.61 | 61.80 | 4,774,161 | +0.14(+0.23%) |
Sep 18, 2015 | 60.63 | 62.05 | 60.46 | 61.66 | 5,545,752 | +0.23(+0.38%) |
Sep 17, 2015 | 61.06 | 62.21 | 60.44 | 61.43 | 3,336,465 | +0.58(+0.95%) |
Sep 16, 2015 | 61.13 | 61.23 | 60.22 | 60.85 | 3,193,851 | -0.21(-0.35%) |
Sep 15, 2015 | 60.00 | 61.33 | 59.89 | 61.06 | 4,892,439 | +1.22(+2.03%) |
Sep 14, 2015 | 58.83 | 59.91 | 58.35 | 59.85 | 4,421,298 | +0.72(+1.21%) |
Sep 11, 2015 | 59.23 | 59.82 | 58.14 | 59.13 | 5,798,937 | -0.00(-0.01%) |
Sep 10, 2015 | 58.26 | 59.89 | 56.67 | 59.13 | 14,596,119 | +4.08(+7.40%) |
Sep 09, 2015 | 56.29 | 56.50 | 55.02 | 55.06 | 8,899,800 | -0.43(-0.78%) |
Sep 08, 2015 | 55.21 | 55.58 | 54.08 | 55.49 | 3,649,353 | +1.36(+2.51%) |
Sep 04, 2015 | 53.35 | 54.13 | 54.13 | 54.13 | 4,584,600 | +0.12(+0.22%) |
Sep 03, 2015 | 55.19 | 55.26 | 53.79 | 54.01 | 5,471,199 | -0.52(-0.95%) |
Sep 02, 2015 | 55.02 | 55.02 | 52.87 | 54.53 | 3,384,126 | +0.58(+1.08%) |