Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 55.36 | 56.20 | 55.24 | 55.52 | 26,050,234 | +0.29(+0.53%) |
Nov 27, 2015 | 54.79 | 55.25 | 54.71 | 55.23 | 6,113,466 | -0.01(-0.02%) |
Nov 25, 2015 | 55.28 | 55.24 | 55.24 | 55.24 | 13,208,098 | -0.43(-0.77%) |
Nov 24, 2015 | 54.63 | 55.99 | 54.53 | 55.67 | 22,138,732 | +1.09(+1.99%) |
Nov 23, 2015 | 54.12 | 54.88 | 53.75 | 54.58 | 17,455,684 | +0.33(+0.61%) |
Nov 20, 2015 | 54.78 | 55.03 | 54.16 | 54.25 | 14,920,145 | -0.35(-0.64%) |
Nov 19, 2015 | 54.74 | 54.92 | 54.43 | 54.60 | 13,902,977 | -0.30(-0.54%) |
Nov 18, 2015 | 54.32 | 55.01 | 54.11 | 54.90 | 15,990,329 | +0.53(+0.98%) |
Nov 17, 2015 | 54.88 | 54.99 | 54.14 | 54.37 | 14,723,497 | -0.64(-1.16%) |
Nov 16, 2015 | 52.99 | 55.07 | 52.97 | 55.01 | 21,394,038 | +1.90(+3.59%) |
Nov 13, 2015 | 53.90 | 54.11 | 52.99 | 53.10 | 25,778,568 | -0.89(-1.65%) |
Nov 12, 2015 | 54.78 | 55.24 | 53.93 | 53.99 | 23,602,420 | -1.50(-2.71%) |
Nov 11, 2015 | 56.04 | 56.13 | 55.35 | 55.49 | 14,116,215 | -0.50(-0.89%) |
Nov 10, 2015 | 55.71 | 56.17 | 55.66 | 55.99 | 20,937,684 | +0.27(+0.49%) |
Nov 09, 2015 | 56.81 | 56.84 | 55.62 | 55.72 | 19,929,060 | -1.22(-2.14%) |
Nov 06, 2015 | 56.57 | 56.94 | 56.09 | 56.94 | 18,532,542 | -0.23(-0.40%) |
Nov 05, 2015 | 57.66 | 58.12 | 56.96 | 57.17 | 18,234,854 | -0.79(-1.36%) |
Nov 04, 2015 | 58.49 | 58.70 | 57.77 | 57.95 | 21,127,844 | -0.59(-1.00%) |
Nov 03, 2015 | 57.74 | 58.93 | 57.68 | 58.54 | 29,842,896 | +1.06(+1.84%) |
Nov 02, 2015 | 55.47 | 57.92 | 55.33 | 57.48 | 31,549,276 | +1.71(+3.07%) |
Oct 30, 2015 | 55.59 | 56.54 | 54.77 | 55.77 | 27,830,082 | +0.34(+0.62%) |
Oct 29, 2015 | 55.13 | 56.09 | 55.13 | 55.43 | 15,337,720 | -0.03(-0.06%) |
Oct 28, 2015 | 54.81 | 55.66 | 54.55 | 55.46 | 18,504,480 | +0.80(+1.47%) |
Oct 27, 2015 | 54.31 | 54.71 | 53.74 | 54.66 | 20,144,146 | -0.09(-0.16%) |
Oct 26, 2015 | 55.62 | 55.76 | 54.71 | 54.75 | 18,656,302 | -1.19(-2.12%) |
Oct 23, 2015 | 55.55 | 55.95 | 55.20 | 55.93 | 19,606,662 | +0.06(+0.11%) |
Oct 22, 2015 | 54.38 | 55.92 | 54.37 | 55.87 | 21,988,694 | +1.81(+3.34%) |
Oct 21, 2015 | 54.50 | 54.70 | 54.00 | 54.06 | 15,260,217 | -0.42(-0.77%) |
Oct 20, 2015 | 54.29 | 54.63 | 54.06 | 54.48 | 18,307,674 | -0.11(-0.20%) |
Oct 19, 2015 | 55.28 | 55.39 | 54.44 | 54.59 | 21,001,312 | -1.00(-1.81%) |
Oct 16, 2015 | 55.45 | 55.61 | 54.90 | 55.59 | 21,221,926 | +0.67(+1.23%) |
Oct 15, 2015 | 54.05 | 54.95 | 53.86 | 54.92 | 20,234,692 | +0.89(+1.65%) |
Oct 14, 2015 | 53.23 | 54.25 | 53.10 | 54.03 | 21,490,110 | +0.67(+1.26%) |
Oct 13, 2015 | 53.06 | 53.62 | 52.91 | 53.36 | 18,287,334 | -0.09(-0.18%) |
Oct 12, 2015 | 53.65 | 53.65 | 53.06 | 53.45 | 14,733,853 | +0.03(+0.05%) |
Oct 09, 2015 | 53.96 | 54.03 | 52.99 | 53.42 | 25,791,740 | -0.52(-0.96%) |
Oct 08, 2015 | 53.46 | 54.00 | 52.94 | 53.94 | 21,279,506 | +0.56(+1.05%) |
Oct 07, 2015 | 53.23 | 53.44 | 52.26 | 53.38 | 27,745,616 | +0.88(+1.68%) |
Oct 06, 2015 | 51.87 | 52.95 | 51.40 | 52.50 | 27,828,916 | +0.73(+1.41%) |
Oct 05, 2015 | 51.67 | 52.00 | 51.09 | 51.77 | 27,426,564 | +0.63(+1.23%) |
Oct 02, 2015 | 49.47 | 51.16 | 49.23 | 51.15 | 27,908,342 | +1.23(+2.46%) |
Oct 01, 2015 | 50.69 | 50.94 | 49.41 | 49.92 | 21,360,368 | -0.20(-0.39%) |
Sep 30, 2015 | 49.47 | 50.11 | 49.43 | 50.11 | 26,955,710 | +0.93(+1.89%) |
Sep 29, 2015 | 48.97 | 49.33 | 48.63 | 49.18 | 20,400,520 | +0.25(+0.51%) |
Sep 28, 2015 | 48.95 | 49.52 | 48.80 | 48.94 | 21,618,158 | -0.42(-0.86%) |
Sep 25, 2015 | 49.40 | 49.56 | 49.04 | 49.36 | 22,513,964 | +0.34(+0.69%) |
Sep 24, 2015 | 48.53 | 49.31 | 48.34 | 49.02 | 21,637,062 | +0.29(+0.59%) |
Sep 23, 2015 | 49.12 | 49.34 | 48.73 | 48.73 | 20,448,514 | -0.30(-0.60%) |
Sep 22, 2015 | 48.77 | 49.56 | 48.54 | 49.03 | 21,133,836 | -0.44(-0.89%) |
Sep 21, 2015 | 49.27 | 49.62 | 49.02 | 49.47 | 16,100,037 | +0.48(+0.98%) |
Sep 18, 2015 | 49.38 | 49.58 | 48.61 | 48.99 | 34,389,876 | -1.20(-2.39%) |
Sep 17, 2015 | 50.16 | 50.87 | 49.78 | 50.19 | 23,148,052 | +0.11(+0.22%) |
Sep 16, 2015 | 49.55 | 50.35 | 49.45 | 50.08 | 22,570,834 | +0.97(+1.98%) |
Sep 15, 2015 | 48.83 | 49.42 | 48.81 | 49.11 | 17,772,610 | +0.25(+0.51%) |
Sep 14, 2015 | 48.74 | 48.92 | 48.37 | 48.86 | 15,930,115 | -0.13(-0.28%) |
Sep 11, 2015 | 48.80 | 49.02 | 48.54 | 49.00 | 18,058,654 | +0.11(+0.23%) |
Sep 10, 2015 | 49.08 | 49.18 | 48.40 | 48.88 | 18,326,804 | +0.35(+0.72%) |
Sep 09, 2015 | 50.13 | 50.34 | 48.43 | 48.53 | 25,586,332 | -1.01(-2.04%) |
Sep 08, 2015 | 49.69 | 49.69 | 49.18 | 49.54 | 20,216,638 | +0.70(+1.44%) |
Sep 04, 2015 | 49.16 | 48.84 | 48.84 | 48.84 | 22,109,216 | -0.90(-1.80%) |
Sep 03, 2015 | 49.64 | 50.49 | 49.43 | 49.74 | 19,956,476 | +0.38(+0.76%) |
Sep 02, 2015 | 49.25 | 49.37 | 48.53 | 49.36 | 25,127,250 | -4.78(-8.83%) |