Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 59.47 | 59.70 | 58.95 | 59.47 | 3,717,260 | +0.19(+0.31%) |
Nov 27, 2015 | 58.96 | 59.40 | 58.80 | 59.29 | 759,705 | +0.34(+0.58%) |
Nov 25, 2015 | 59.09 | 58.94 | 58.94 | 58.94 | 1,752,342 | -0.10(-0.16%) |
Nov 24, 2015 | 58.53 | 59.24 | 58.41 | 59.04 | 2,489,780 | -0.15(-0.26%) |
Nov 23, 2015 | 59.44 | 59.70 | 59.01 | 59.19 | 2,071,089 | -0.27(-0.45%) |
Nov 20, 2015 | 59.93 | 60.07 | 59.41 | 59.46 | 2,615,818 | -0.12(-0.20%) |
Nov 19, 2015 | 59.42 | 59.73 | 58.98 | 59.57 | 2,586,677 | +0.01(+0.02%) |
Nov 18, 2015 | 58.56 | 59.68 | 58.52 | 59.56 | 3,167,714 | +1.31(+2.25%) |
Nov 17, 2015 | 58.60 | 59.08 | 58.10 | 58.25 | 2,182,895 | -0.13(-0.22%) |
Nov 16, 2015 | 57.31 | 58.39 | 57.19 | 58.38 | 2,715,509 | +0.93(+1.61%) |
Nov 13, 2015 | 57.56 | 58.16 | 57.18 | 57.45 | 3,054,110 | -0.27(-0.47%) |
Nov 12, 2015 | 58.67 | 58.97 | 57.69 | 57.73 | 3,479,683 | -1.40(-2.37%) |
Nov 11, 2015 | 59.02 | 59.62 | 58.61 | 59.13 | 3,759,292 | +0.29(+0.50%) |
Nov 10, 2015 | 58.53 | 58.98 | 58.08 | 58.84 | 3,005,698 | +0.20(+0.35%) |
Nov 09, 2015 | 59.73 | 60.04 | 58.37 | 58.63 | 4,707,492 | -1.14(-1.90%) |
Nov 06, 2015 | 58.81 | 60.51 | 58.72 | 59.77 | 5,811,060 | +2.28(+3.96%) |
Nov 05, 2015 | 57.80 | 58.21 | 56.90 | 57.50 | 4,238,456 | -0.05(-0.08%) |
Nov 04, 2015 | 57.96 | 58.29 | 57.32 | 57.54 | 3,992,002 | -0.41(-0.71%) |
Nov 03, 2015 | 57.04 | 58.40 | 57.04 | 57.95 | 4,211,236 | +0.58(+1.01%) |
Nov 02, 2015 | 56.45 | 57.63 | 56.24 | 57.37 | 3,961,232 | +1.14(+2.02%) |
Oct 30, 2015 | 56.86 | 56.97 | 56.22 | 56.23 | 2,887,449 | -0.62(-1.09%) |
Oct 29, 2015 | 57.28 | 57.88 | 56.50 | 56.86 | 3,672,567 | -0.37(-0.66%) |
Oct 28, 2015 | 55.27 | 57.27 | 55.06 | 57.23 | 3,731,641 | +2.35(+4.29%) |
Oct 27, 2015 | 55.34 | 55.55 | 54.63 | 54.88 | 3,441,931 | -1.07(-1.91%) |
Oct 26, 2015 | 56.08 | 56.23 | 55.56 | 55.95 | 2,059,224 | -0.27(-0.49%) |
Oct 23, 2015 | 56.23 | 56.25 | 55.50 | 56.22 | 4,285,848 | +0.74(+1.33%) |
Oct 22, 2015 | 54.65 | 56.05 | 54.61 | 55.48 | 3,849,321 | +1.39(+2.57%) |
Oct 21, 2015 | 54.53 | 55.06 | 54.02 | 54.09 | 2,825,231 | -0.28(-0.51%) |
Oct 20, 2015 | 53.99 | 54.54 | 53.88 | 54.37 | 2,678,548 | +0.38(+0.71%) |
Oct 19, 2015 | 53.66 | 54.14 | 53.58 | 53.99 | 1,865,616 | -0.04(-0.08%) |
Oct 16, 2015 | 53.70 | 54.08 | 53.33 | 54.03 | 3,182,833 | +0.60(+1.12%) |
Oct 15, 2015 | 52.70 | 53.51 | 52.08 | 53.43 | 3,367,011 | +1.29(+2.47%) |
Oct 14, 2015 | 52.46 | 52.92 | 51.73 | 52.15 | 2,867,800 | -0.44(-0.84%) |
Oct 13, 2015 | 52.62 | 53.24 | 52.49 | 52.59 | 2,603,750 | -0.54(-1.01%) |
Oct 12, 2015 | 53.11 | 53.41 | 52.85 | 53.13 | 1,795,496 | -0.10(-0.18%) |
Oct 09, 2015 | 53.41 | 53.87 | 52.74 | 53.22 | 2,598,494 | -0.14(-0.26%) |
Oct 08, 2015 | 52.68 | 53.54 | 52.62 | 53.36 | 2,827,239 | +0.34(+0.64%) |
Oct 07, 2015 | 52.63 | 53.43 | 52.43 | 53.02 | 3,261,009 | +0.73(+1.39%) |
Oct 06, 2015 | 52.46 | 52.78 | 52.06 | 52.29 | 2,379,720 | -0.39(-0.74%) |
Oct 05, 2015 | 51.66 | 52.78 | 51.66 | 52.68 | 3,234,640 | +1.28(+2.49%) |
Oct 02, 2015 | 50.22 | 51.40 | 49.89 | 51.40 | 4,668,370 | -0.61(-1.18%) |
Oct 01, 2015 | 52.06 | 52.42 | 51.16 | 52.01 | 2,910,840 | +0.06(+0.12%) |
Sep 30, 2015 | 52.03 | 52.21 | 51.20 | 51.95 | 3,605,741 | +0.83(+1.63%) |
Sep 29, 2015 | 50.99 | 51.31 | 50.41 | 51.12 | 3,423,723 | +0.31(+0.60%) |
Sep 28, 2015 | 52.25 | 52.25 | 50.74 | 50.81 | 4,102,949 | -1.85(-3.51%) |
Sep 25, 2015 | 52.63 | 53.19 | 52.33 | 52.66 | 3,893,512 | +0.83(+1.60%) |
Sep 24, 2015 | 51.39 | 51.96 | 50.88 | 51.82 | 4,201,876 | -0.14(-0.26%) |
Sep 23, 2015 | 51.91 | 52.38 | 51.64 | 51.96 | 3,507,499 | +0.27(+0.51%) |
Sep 22, 2015 | 51.74 | 51.95 | 51.17 | 51.70 | 3,647,599 | -0.89(-1.70%) |
Sep 21, 2015 | 52.30 | 52.92 | 52.12 | 52.59 | 3,839,882 | +0.90(+1.74%) |
Sep 18, 2015 | 52.48 | 52.55 | 51.50 | 51.69 | 6,546,094 | -1.61(-3.02%) |
Sep 17, 2015 | 55.06 | 55.36 | 53.11 | 53.30 | 5,093,873 | -1.83(-3.33%) |
Sep 16, 2015 | 54.77 | 55.28 | 54.56 | 55.13 | 2,495,627 | +0.29(+0.52%) |
Sep 15, 2015 | 53.81 | 55.04 | 53.28 | 54.84 | 3,511,581 | +1.33(+2.48%) |
Sep 14, 2015 | 53.70 | 53.84 | 53.24 | 53.52 | 2,263,689 | -0.33(-0.61%) |
Sep 11, 2015 | 53.30 | 53.87 | 52.84 | 53.84 | 2,595,628 | +0.03(+0.05%) |
Sep 10, 2015 | 53.19 | 54.25 | 53.00 | 53.81 | 2,987,323 | +0.31(+0.59%) |
Sep 09, 2015 | 55.31 | 55.60 | 53.36 | 53.50 | 4,051,220 | -0.95(-1.75%) |
Sep 08, 2015 | 53.71 | 54.50 | 53.36 | 54.46 | 4,584,288 | +1.90(+3.62%) |
Sep 04, 2015 | 53.17 | 52.55 | 52.55 | 52.55 | 3,994,813 | -1.30(-2.42%) |
Sep 03, 2015 | 53.91 | 54.73 | 53.64 | 53.86 | 3,188,610 | +0.05(+0.09%) |
Sep 02, 2015 | 53.74 | 53.82 | 52.85 | 53.81 | 3,239,861 | +1.24(+2.36%) |