Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 56.77 | 56.95 | 56.26 | 56.76 | 2,050,595 | +0.15(+0.26%) |
Nov 27, 2015 | 56.69 | 56.74 | 56.27 | 56.61 | 687,542 | -0.04(-0.08%) |
Nov 25, 2015 | 56.34 | 56.65 | 56.65 | 56.65 | 1,151,944 | +0.29(+0.52%) |
Nov 24, 2015 | 56.08 | 56.48 | 55.88 | 56.36 | 1,168,331 | -0.40(-0.70%) |
Nov 23, 2015 | 56.96 | 57.17 | 56.66 | 56.76 | 879,641 | -0.16(-0.29%) |
Nov 20, 2015 | 57.15 | 57.32 | 56.58 | 56.92 | 1,434,804 | -0.01(-0.01%) |
Nov 19, 2015 | 56.93 | 57.00 | 56.65 | 56.93 | 961,146 | -0.08(-0.14%) |
Nov 18, 2015 | 55.76 | 57.01 | 55.69 | 57.01 | 1,602,998 | +1.30(+2.34%) |
Nov 17, 2015 | 56.07 | 56.33 | 55.51 | 55.71 | 1,427,603 | -0.45(-0.80%) |
Nov 16, 2015 | 55.38 | 56.17 | 54.99 | 56.15 | 1,070,158 | +0.73(+1.32%) |
Nov 13, 2015 | 55.92 | 56.14 | 55.27 | 55.42 | 1,657,694 | -0.66(-1.18%) |
Nov 12, 2015 | 56.67 | 57.15 | 56.04 | 56.09 | 1,855,097 | -0.84(-1.48%) |
Nov 11, 2015 | 57.00 | 57.19 | 56.77 | 56.93 | 1,296,604 | +0.16(+0.29%) |
Nov 10, 2015 | 56.24 | 56.77 | 56.09 | 56.77 | 1,105,688 | +0.47(+0.83%) |
Nov 09, 2015 | 57.25 | 57.29 | 56.09 | 56.30 | 1,825,406 | -1.04(-1.82%) |
Nov 06, 2015 | 57.52 | 57.92 | 56.96 | 57.34 | 1,248,176 | +0.19(+0.34%) |
Nov 05, 2015 | 56.93 | 57.43 | 56.84 | 57.15 | 1,115,330 | +0.36(+0.63%) |
Nov 04, 2015 | 57.09 | 57.35 | 56.65 | 56.79 | 1,366,347 | -0.37(-0.64%) |
Nov 03, 2015 | 56.51 | 57.31 | 56.40 | 57.15 | 1,570,947 | +0.37(+0.64%) |
Nov 02, 2015 | 56.62 | 56.81 | 56.33 | 56.79 | 1,922,989 | +0.42(+0.75%) |
Oct 30, 2015 | 56.17 | 56.64 | 55.91 | 56.36 | 2,639,977 | +0.18(+0.32%) |
Oct 29, 2015 | 55.80 | 56.31 | 55.39 | 56.18 | 1,702,177 | +0.10(+0.19%) |
Oct 28, 2015 | 55.20 | 56.08 | 55.01 | 56.08 | 2,206,054 | +0.96(+1.74%) |
Oct 27, 2015 | 54.80 | 55.16 | 54.57 | 55.12 | 1,367,408 | -0.18(-0.32%) |
Oct 26, 2015 | 55.39 | 55.55 | 55.06 | 55.30 | 1,723,152 | -0.15(-0.27%) |
Oct 23, 2015 | 55.61 | 55.61 | 54.73 | 55.45 | 2,664,660 | +0.10(+0.19%) |
Oct 22, 2015 | 52.85 | 55.62 | 52.73 | 55.34 | 5,018,016 | +3.44(+6.62%) |
Oct 21, 2015 | 52.90 | 52.92 | 51.85 | 51.91 | 1,886,456 | -0.68(-1.29%) |
Oct 20, 2015 | 52.54 | 52.76 | 52.26 | 52.58 | 1,386,720 | +0.22(+0.41%) |
Oct 19, 2015 | 52.41 | 52.61 | 52.17 | 52.37 | 1,330,956 | -0.40(-0.76%) |
Oct 16, 2015 | 52.57 | 52.85 | 52.32 | 52.77 | 1,755,999 | +0.45(+0.85%) |
Oct 15, 2015 | 51.57 | 52.32 | 51.53 | 52.32 | 1,613,289 | +0.91(+1.77%) |
Oct 14, 2015 | 51.53 | 52.06 | 51.31 | 51.41 | 1,739,943 | -0.13(-0.25%) |
Oct 13, 2015 | 52.35 | 52.38 | 51.49 | 51.54 | 2,253,834 | -0.81(-1.55%) |
Oct 12, 2015 | 52.84 | 52.92 | 51.88 | 52.35 | 3,113,625 | -0.94(-1.76%) |
Oct 09, 2015 | 53.77 | 54.00 | 53.02 | 53.29 | 2,051,087 | -0.40(-0.75%) |
Oct 08, 2015 | 53.27 | 53.79 | 52.88 | 53.69 | 2,188,278 | +0.04(+0.08%) |
Oct 07, 2015 | 53.26 | 53.79 | 52.66 | 53.65 | 1,919,240 | +1.01(+1.91%) |
Oct 06, 2015 | 52.58 | 52.82 | 52.17 | 52.64 | 1,617,153 | -0.09(-0.17%) |
Oct 05, 2015 | 51.81 | 52.79 | 51.75 | 52.73 | 2,024,976 | +1.50(+2.92%) |
Oct 02, 2015 | 49.43 | 51.24 | 49.10 | 51.24 | 2,824,994 | +0.11(+0.22%) |
Oct 01, 2015 | 51.84 | 52.13 | 50.64 | 51.12 | 2,523,412 | -0.68(-1.31%) |
Sep 30, 2015 | 51.59 | 51.82 | 51.06 | 51.80 | 2,577,153 | +0.92(+1.80%) |
Sep 29, 2015 | 51.76 | 53.06 | 50.67 | 50.88 | 3,608,945 | -0.62(-1.20%) |
Sep 28, 2015 | 51.38 | 51.71 | 51.01 | 51.50 | 5,383,416 | -0.01(-0.03%) |
Sep 25, 2015 | 51.38 | 51.78 | 51.15 | 51.52 | 2,815,105 | +0.57(+1.11%) |
Sep 24, 2015 | 51.00 | 51.26 | 50.63 | 50.95 | 3,008,362 | -0.38(-0.74%) |
Sep 23, 2015 | 51.66 | 51.71 | 51.06 | 51.33 | 1,838,092 | -0.14(-0.28%) |
Sep 22, 2015 | 51.55 | 52.06 | 51.10 | 51.47 | 2,641,782 | -0.86(-1.65%) |
Sep 21, 2015 | 52.10 | 52.50 | 51.84 | 52.34 | 1,386,361 | +0.48(+0.93%) |
Sep 18, 2015 | 52.24 | 52.74 | 51.64 | 51.85 | 3,966,099 | -1.11(-2.10%) |
Sep 17, 2015 | 53.26 | 53.99 | 52.87 | 52.96 | 2,492,829 | -0.46(-0.86%) |
Sep 16, 2015 | 52.95 | 53.51 | 52.53 | 53.43 | 1,852,635 | +0.54(+1.03%) |
Sep 15, 2015 | 52.61 | 53.30 | 52.30 | 52.88 | 2,549,409 | +0.28(+0.52%) |
Sep 14, 2015 | 52.89 | 52.90 | 52.38 | 52.61 | 1,756,703 | -0.31(-0.59%) |
Sep 11, 2015 | 52.34 | 52.94 | 52.17 | 52.92 | 1,584,925 | +0.45(+0.85%) |
Sep 10, 2015 | 52.13 | 52.90 | 52.10 | 52.47 | 1,854,882 | +0.35(+0.67%) |
Sep 09, 2015 | 53.27 | 53.92 | 52.03 | 52.12 | 2,283,660 | -0.52(-0.98%) |
Sep 08, 2015 | 51.98 | 52.66 | 51.49 | 52.64 | 2,486,605 | +1.27(+2.46%) |
Sep 04, 2015 | 51.38 | 51.38 | 51.38 | 51.38 | 2,028,563 | -0.68(-1.31%) |
Sep 03, 2015 | 51.71 | 52.36 | 51.60 | 52.06 | 2,505,646 | +0.33(+0.64%) |
Sep 02, 2015 | 52.07 | 52.19 | 51.05 | 51.73 | 2,150,522 | +0.39(+0.76%) |