Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 60.39 | 61.00 | 60.18 | 60.44 | 10,181,120 | +0.25(+0.42%) |
Nov 27, 2015 | 59.76 | 60.32 | 59.49 | 60.18 | 4,043,931 | -0.16(-0.26%) |
Nov 25, 2015 | 60.26 | 60.34 | 60.34 | 60.34 | 5,210,673 | -0.51(-0.83%) |
Nov 24, 2015 | 60.33 | 61.47 | 59.97 | 60.85 | 8,943,115 | +0.75(+1.24%) |
Nov 23, 2015 | 59.69 | 60.26 | 59.39 | 60.10 | 7,528,711 | +0.05(+0.09%) |
Nov 20, 2015 | 60.64 | 60.81 | 59.33 | 60.04 | 10,896,424 | -0.60(-0.99%) |
Nov 19, 2015 | 60.50 | 61.25 | 60.42 | 60.64 | 8,575,959 | -0.49(-0.80%) |
Nov 18, 2015 | 59.93 | 61.24 | 59.74 | 61.13 | 8,936,333 | +1.41(+2.36%) |
Nov 17, 2015 | 60.74 | 60.97 | 59.66 | 59.73 | 7,167,158 | -1.24(-2.03%) |
Nov 16, 2015 | 59.36 | 61.09 | 58.97 | 60.96 | 8,521,939 | +1.70(+2.88%) |
Nov 13, 2015 | 59.34 | 59.96 | 58.92 | 59.26 | 9,394,207 | -0.36(-0.60%) |
Nov 12, 2015 | 59.42 | 60.54 | 59.08 | 59.62 | 10,458,162 | -0.80(-1.33%) |
Nov 11, 2015 | 61.08 | 61.17 | 59.74 | 60.42 | 7,160,947 | -0.89(-1.45%) |
Nov 10, 2015 | 60.24 | 61.38 | 60.15 | 61.31 | 7,644,847 | +0.67(+1.10%) |
Nov 09, 2015 | 61.34 | 61.71 | 60.18 | 60.64 | 7,528,895 | -0.89(-1.45%) |
Nov 06, 2015 | 60.75 | 61.54 | 59.93 | 61.53 | 9,565,024 | +0.20(+0.33%) |
Nov 05, 2015 | 62.06 | 62.82 | 61.18 | 61.33 | 8,647,974 | -1.18(-1.88%) |
Nov 04, 2015 | 63.39 | 63.59 | 62.11 | 62.50 | 11,291,396 | -0.94(-1.48%) |
Nov 03, 2015 | 62.16 | 64.15 | 62.02 | 63.45 | 13,178,188 | +1.63(+2.63%) |
Nov 02, 2015 | 60.43 | 62.05 | 60.28 | 61.82 | 10,894,531 | +0.99(+1.62%) |
Oct 30, 2015 | 61.20 | 61.40 | 59.66 | 60.83 | 12,173,925 | -0.41(-0.67%) |
Oct 29, 2015 | 61.27 | 62.22 | 60.99 | 61.24 | 8,496,605 | -0.34(-0.56%) |
Oct 28, 2015 | 60.59 | 62.04 | 60.08 | 61.59 | 14,510,301 | +1.70(+2.83%) |
Oct 27, 2015 | 58.73 | 60.26 | 58.64 | 59.89 | 11,938,067 | -0.16(-0.26%) |
Oct 26, 2015 | 60.75 | 60.82 | 59.90 | 60.04 | 10,133,990 | -0.93(-1.53%) |
Oct 23, 2015 | 60.58 | 61.67 | 60.24 | 60.98 | 11,393,444 | +0.07(+0.11%) |
Oct 22, 2015 | 59.44 | 61.11 | 59.34 | 60.91 | 11,680,935 | +2.05(+3.48%) |
Oct 21, 2015 | 58.60 | 59.91 | 58.46 | 58.86 | 10,209,166 | +0.06(+0.11%) |
Oct 20, 2015 | 57.51 | 59.22 | 57.48 | 58.80 | 11,436,936 | +1.10(+1.90%) |
Oct 19, 2015 | 57.09 | 58.70 | 56.98 | 57.70 | 9,744,827 | -0.29(-0.50%) |
Oct 16, 2015 | 58.96 | 58.99 | 56.42 | 57.99 | 22,907,638 | -1.28(-2.17%) |
Oct 15, 2015 | 58.65 | 59.36 | 57.50 | 59.27 | 14,173,864 | +0.89(+1.53%) |
Oct 14, 2015 | 58.06 | 58.64 | 57.41 | 58.38 | 9,235,339 | +0.29(+0.50%) |
Oct 13, 2015 | 57.74 | 59.21 | 57.59 | 58.09 | 8,565,253 | -0.23(-0.40%) |
Oct 12, 2015 | 59.66 | 59.66 | 57.80 | 58.32 | 9,733,827 | -1.11(-1.86%) |
Oct 09, 2015 | 60.04 | 60.22 | 59.04 | 59.43 | 8,791,761 | -0.22(-0.37%) |
Oct 08, 2015 | 58.59 | 59.87 | 57.91 | 59.65 | 10,852,770 | +1.00(+1.71%) |
Oct 07, 2015 | 58.71 | 59.85 | 58.02 | 58.64 | 16,275,537 | +1.10(+1.91%) |
Oct 06, 2015 | 56.27 | 57.91 | 55.94 | 57.55 | 14,997,643 | +1.44(+2.57%) |
Oct 05, 2015 | 55.45 | 56.60 | 55.30 | 56.11 | 11,307,438 | +1.38(+2.52%) |
Oct 02, 2015 | 52.09 | 54.83 | 51.81 | 54.73 | 16,367,786 | +2.08(+3.95%) |
Oct 01, 2015 | 54.57 | 55.25 | 52.46 | 52.65 | 15,489,121 | -1.03(-1.91%) |
Sep 30, 2015 | 53.92 | 54.32 | 52.73 | 53.68 | 15,142,923 | -0.10(-0.19%) |
Sep 29, 2015 | 54.18 | 54.39 | 52.95 | 53.78 | 14,732,436 | -0.21(-0.39%) |
Sep 28, 2015 | 55.76 | 55.82 | 53.95 | 53.99 | 11,806,884 | -2.75(-4.84%) |
Sep 25, 2015 | 57.01 | 57.06 | 56.22 | 56.74 | 7,266,786 | +0.16(+0.29%) |
Sep 24, 2015 | 55.56 | 57.14 | 55.34 | 56.57 | 9,836,042 | +0.58(+1.04%) |
Sep 23, 2015 | 56.98 | 57.11 | 55.96 | 55.99 | 7,358,043 | -0.49(-0.87%) |
Sep 22, 2015 | 55.66 | 56.91 | 55.65 | 56.48 | 7,574,157 | -0.23(-0.41%) |
Sep 21, 2015 | 57.02 | 57.19 | 56.25 | 56.71 | 7,626,892 | +0.26(+0.46%) |
Sep 18, 2015 | 57.58 | 57.67 | 56.19 | 56.46 | 16,249,135 | -2.15(-3.67%) |
Sep 17, 2015 | 59.27 | 59.79 | 58.43 | 58.60 | 10,920,461 | -0.67(-1.13%) |
Sep 16, 2015 | 57.76 | 59.54 | 57.59 | 59.27 | 9,873,906 | +2.00(+3.49%) |
Sep 15, 2015 | 57.03 | 57.45 | 56.58 | 57.27 | 10,804,260 | +0.58(+1.03%) |
Sep 14, 2015 | 57.13 | 57.13 | 56.31 | 56.69 | 7,706,099 | -0.67(-1.17%) |
Sep 11, 2015 | 57.18 | 57.38 | 56.25 | 57.36 | 10,741,230 | -0.29(-0.50%) |
Sep 10, 2015 | 58.02 | 58.25 | 56.73 | 57.65 | 10,613,327 | -0.26(-0.44%) |
Sep 09, 2015 | 58.89 | 60.11 | 57.78 | 57.90 | 14,039,359 | -0.89(-1.51%) |
Sep 08, 2015 | 58.60 | 59.04 | 58.17 | 58.79 | 9,237,558 | +0.42(+0.72%) |
Sep 04, 2015 | 58.47 | 58.37 | 58.37 | 58.37 | 11,656,495 | -0.98(-1.65%) |
Sep 03, 2015 | 59.27 | 60.33 | 58.39 | 59.35 | 14,249,283 | +0.66(+1.13%) |
Sep 02, 2015 | 59.66 | 59.85 | 57.48 | 58.69 | 16,693,201 | -0.01(-0.01%) |