Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 58.28 | 58.90 | 58.24 | 58.45 | 2,323,060 | +0.14(+0.24%) |
Nov 27, 2015 | 58.28 | 58.61 | 57.88 | 58.31 | 536,582 | +0.02(+0.03%) |
Nov 25, 2015 | 58.35 | 58.29 | 58.29 | 58.29 | 1,654,198 | +0.01(+0.02%) |
Nov 24, 2015 | 57.98 | 58.44 | 57.51 | 58.28 | 1,234,516 | +0.09(+0.15%) |
Nov 23, 2015 | 58.63 | 58.65 | 58.10 | 58.19 | 2,299,893 | -0.29(-0.49%) |
Nov 20, 2015 | 58.68 | 59.22 | 58.38 | 58.48 | 1,836,177 | +0.03(+0.05%) |
Nov 19, 2015 | 57.97 | 58.57 | 57.67 | 58.45 | 1,640,334 | +0.64(+1.10%) |
Nov 18, 2015 | 57.45 | 57.89 | 57.02 | 57.82 | 1,778,315 | +0.78(+1.36%) |
Nov 17, 2015 | 57.65 | 57.89 | 56.92 | 57.04 | 1,197,606 | -0.45(-0.78%) |
Nov 16, 2015 | 56.68 | 57.52 | 56.54 | 57.49 | 1,947,618 | +0.84(+1.48%) |
Nov 13, 2015 | 56.79 | 57.45 | 56.45 | 56.65 | 1,572,846 | -0.20(-0.35%) |
Nov 12, 2015 | 58.02 | 58.18 | 56.74 | 56.85 | 2,109,183 | -1.77(-3.03%) |
Nov 11, 2015 | 58.93 | 58.95 | 58.25 | 58.62 | 1,167,779 | -0.03(-0.05%) |
Nov 10, 2015 | 58.64 | 58.86 | 58.13 | 58.65 | 1,548,837 | -0.28(-0.47%) |
Nov 09, 2015 | 59.79 | 59.95 | 58.41 | 58.93 | 2,172,508 | -0.90(-1.50%) |
Nov 06, 2015 | 59.32 | 59.92 | 58.93 | 59.83 | 2,272,179 | +0.14(+0.23%) |
Nov 05, 2015 | 59.36 | 59.79 | 59.15 | 59.69 | 2,917,212 | +0.37(+0.62%) |
Nov 04, 2015 | 59.88 | 60.04 | 59.10 | 59.32 | 2,441,763 | -0.27(-0.45%) |
Nov 03, 2015 | 59.67 | 60.21 | 59.28 | 59.59 | 3,070,019 | -0.40(-0.66%) |
Nov 02, 2015 | 59.11 | 60.14 | 58.88 | 59.99 | 2,502,641 | +0.95(+1.60%) |
Oct 30, 2015 | 58.82 | 59.80 | 58.58 | 59.04 | 2,673,477 | +0.28(+0.47%) |
Oct 29, 2015 | 58.08 | 58.83 | 57.85 | 58.76 | 2,059,286 | +0.32(+0.55%) |
Oct 28, 2015 | 57.17 | 58.52 | 57.00 | 58.44 | 3,573,092 | +1.27(+2.21%) |
Oct 27, 2015 | 57.45 | 57.79 | 55.52 | 57.18 | 5,118,202 | +0.58(+1.02%) |
Oct 26, 2015 | 56.32 | 56.76 | 55.90 | 56.60 | 3,368,117 | +0.23(+0.41%) |
Oct 23, 2015 | 55.74 | 56.54 | 55.63 | 56.37 | 5,494,277 | +0.91(+1.63%) |
Oct 22, 2015 | 54.13 | 55.86 | 54.13 | 55.46 | 3,384,586 | +1.35(+2.49%) |
Oct 21, 2015 | 54.39 | 55.06 | 54.03 | 54.12 | 2,020,162 | -0.01(-0.02%) |
Oct 20, 2015 | 53.00 | 54.63 | 52.85 | 54.13 | 3,223,635 | +0.98(+1.84%) |
Oct 19, 2015 | 53.18 | 53.48 | 52.90 | 53.15 | 2,147,429 | -0.25(-0.47%) |
Oct 16, 2015 | 53.84 | 53.95 | 53.03 | 53.40 | 5,138,583 | -0.65(-1.20%) |
Oct 15, 2015 | 53.47 | 54.08 | 52.99 | 54.05 | 2,074,807 | +0.77(+1.44%) |
Oct 14, 2015 | 53.62 | 53.75 | 53.01 | 53.28 | 2,062,140 | -0.35(-0.65%) |
Oct 13, 2015 | 53.88 | 54.44 | 53.56 | 53.63 | 1,399,649 | -0.75(-1.37%) |
Oct 12, 2015 | 54.59 | 54.77 | 54.10 | 54.38 | 1,584,076 | -0.27(-0.49%) |
Oct 09, 2015 | 54.80 | 55.62 | 54.56 | 54.65 | 3,253,608 | -0.01(-0.02%) |
Oct 08, 2015 | 53.31 | 54.81 | 53.20 | 54.66 | 2,959,011 | +1.11(+2.07%) |
Oct 07, 2015 | 53.30 | 54.46 | 53.12 | 53.55 | 3,112,793 | +0.43(+0.81%) |
Oct 06, 2015 | 52.70 | 53.37 | 52.47 | 53.12 | 2,710,686 | +0.51(+0.97%) |
Oct 05, 2015 | 51.51 | 52.85 | 51.02 | 52.62 | 3,551,263 | +1.41(+2.76%) |
Oct 02, 2015 | 49.86 | 51.20 | 49.56 | 51.20 | 2,949,027 | +0.70(+1.38%) |
Oct 01, 2015 | 50.61 | 50.83 | 49.76 | 50.50 | 2,860,751 | -0.08(-0.16%) |
Sep 30, 2015 | 50.84 | 51.13 | 49.62 | 50.58 | 6,737,047 | +0.16(+0.32%) |
Sep 29, 2015 | 51.11 | 51.40 | 50.09 | 50.42 | 3,966,589 | -0.36(-0.71%) |
Sep 28, 2015 | 51.86 | 52.06 | 50.74 | 50.78 | 2,170,833 | -1.54(-2.95%) |
Sep 25, 2015 | 52.94 | 53.18 | 52.11 | 52.33 | 2,233,310 | -0.14(-0.27%) |
Sep 24, 2015 | 52.10 | 52.55 | 51.20 | 52.47 | 3,524,453 | -0.48(-0.90%) |
Sep 23, 2015 | 53.74 | 53.83 | 52.64 | 52.94 | 2,385,268 | -0.79(-1.46%) |
Sep 22, 2015 | 53.80 | 53.85 | 53.09 | 53.73 | 2,402,323 | -0.88(-1.61%) |
Sep 21, 2015 | 54.86 | 55.31 | 54.40 | 54.61 | 1,520,550 | -0.14(-0.25%) |
Sep 18, 2015 | 53.30 | 55.42 | 53.30 | 54.75 | 2,974,837 | -1.17(-2.08%) |
Sep 17, 2015 | 56.66 | 56.98 | 55.79 | 55.91 | 2,720,261 | -0.98(-1.72%) |
Sep 16, 2015 | 56.19 | 57.10 | 56.02 | 56.89 | 3,255,410 | +0.62(+1.10%) |
Sep 15, 2015 | 55.22 | 56.35 | 54.79 | 56.27 | 3,192,533 | +1.51(+2.77%) |
Sep 14, 2015 | 54.78 | 54.97 | 54.57 | 54.76 | 3,095,880 | -0.04(-0.07%) |
Sep 11, 2015 | 53.95 | 54.88 | 53.73 | 54.80 | 3,029,897 | +0.71(+1.31%) |
Sep 10, 2015 | 53.89 | 54.90 | 53.78 | 54.09 | 2,999,181 | +0.03(+0.06%) |
Sep 09, 2015 | 54.31 | 63.44 | 53.96 | 54.06 | 4,475,289 | +0.37(+0.69%) |
Sep 08, 2015 | 53.57 | 53.80 | 53.10 | 53.69 | 3,441,733 | +1.05(+1.99%) |
Sep 04, 2015 | 52.80 | 52.65 | 52.65 | 52.65 | 3,246,268 | -0.83(-1.55%) |
Sep 03, 2015 | 53.92 | 54.50 | 53.40 | 53.47 | 6,740,169 | -0.56(-1.03%) |
Sep 02, 2015 | 54.22 | 54.42 | 53.28 | 54.03 | 3,955,303 | +0.65(+1.21%) |