Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.38 | 57.56 | 56.86 | 57.37 | 2,028,782 | +0.15(+0.26%) |
Nov 27, 2015 | 57.30 | 57.35 | 56.87 | 57.22 | 680,229 | -0.05(-0.08%) |
Nov 25, 2015 | 56.95 | 57.26 | 57.26 | 57.26 | 1,139,690 | +0.29(+0.52%) |
Nov 24, 2015 | 56.68 | 57.09 | 56.48 | 56.97 | 1,155,903 | -0.40(-0.70%) |
Nov 23, 2015 | 57.57 | 57.78 | 57.27 | 57.37 | 870,283 | -0.17(-0.29%) |
Nov 20, 2015 | 57.76 | 57.94 | 57.19 | 57.53 | 1,419,541 | -0.01(-0.01%) |
Nov 19, 2015 | 57.54 | 57.62 | 57.26 | 57.54 | 950,922 | -0.08(-0.14%) |
Nov 18, 2015 | 56.36 | 57.62 | 56.29 | 57.62 | 1,585,946 | +1.32(+2.34%) |
Nov 17, 2015 | 56.68 | 56.93 | 56.10 | 56.31 | 1,412,417 | -0.45(-0.80%) |
Nov 16, 2015 | 55.97 | 56.77 | 55.58 | 56.76 | 1,058,775 | +0.74(+1.32%) |
Nov 13, 2015 | 56.52 | 56.74 | 55.87 | 56.02 | 1,640,061 | -0.67(-1.18%) |
Nov 12, 2015 | 57.28 | 57.76 | 56.65 | 56.69 | 1,835,364 | -0.85(-1.48%) |
Nov 11, 2015 | 57.61 | 57.81 | 57.38 | 57.54 | 1,282,812 | +0.17(+0.29%) |
Nov 10, 2015 | 56.84 | 57.38 | 56.70 | 57.38 | 1,093,926 | +0.47(+0.83%) |
Nov 09, 2015 | 57.87 | 57.91 | 56.69 | 56.90 | 1,805,989 | -1.05(-1.82%) |
Nov 06, 2015 | 58.14 | 58.54 | 57.57 | 57.96 | 1,234,898 | +0.20(+0.34%) |
Nov 05, 2015 | 57.54 | 58.05 | 57.45 | 57.76 | 1,103,466 | +0.36(+0.63%) |
Nov 04, 2015 | 57.71 | 57.96 | 57.26 | 57.40 | 1,351,813 | -0.37(-0.64%) |
Nov 03, 2015 | 57.12 | 57.93 | 57.01 | 57.77 | 1,554,236 | +0.37(+0.64%) |
Nov 02, 2015 | 57.23 | 57.42 | 56.94 | 57.40 | 1,902,533 | +0.43(+0.75%) |
Oct 30, 2015 | 56.77 | 57.25 | 56.51 | 56.97 | 2,611,895 | +0.18(+0.32%) |
Oct 29, 2015 | 56.40 | 56.92 | 55.98 | 56.79 | 1,684,070 | +0.11(+0.19%) |
Oct 28, 2015 | 55.79 | 56.68 | 55.60 | 56.68 | 2,182,587 | +0.97(+1.74%) |
Oct 27, 2015 | 55.39 | 55.75 | 55.15 | 55.71 | 1,352,863 | -0.18(-0.32%) |
Oct 26, 2015 | 55.98 | 56.15 | 55.65 | 55.89 | 1,704,822 | -0.15(-0.27%) |
Oct 23, 2015 | 56.21 | 56.21 | 55.32 | 56.04 | 2,636,315 | +0.11(+0.19%) |
Oct 22, 2015 | 53.41 | 56.22 | 53.29 | 55.94 | 4,964,637 | +3.47(+6.62%) |
Oct 21, 2015 | 53.47 | 53.49 | 52.40 | 52.46 | 1,866,389 | -0.69(-1.29%) |
Oct 20, 2015 | 53.10 | 53.33 | 52.83 | 53.15 | 1,371,969 | +0.22(+0.41%) |
Oct 19, 2015 | 52.97 | 53.18 | 52.74 | 52.93 | 1,316,798 | -0.41(-0.76%) |
Oct 16, 2015 | 53.13 | 53.41 | 52.89 | 53.34 | 1,737,319 | +0.45(+0.85%) |
Oct 15, 2015 | 52.13 | 52.89 | 52.08 | 52.89 | 1,596,128 | +0.92(+1.77%) |
Oct 14, 2015 | 52.08 | 52.62 | 51.87 | 51.97 | 1,721,435 | -0.13(-0.25%) |
Oct 13, 2015 | 52.91 | 52.95 | 52.04 | 52.09 | 2,229,859 | -0.82(-1.55%) |
Oct 12, 2015 | 53.41 | 53.49 | 52.43 | 52.92 | 3,080,505 | -0.95(-1.76%) |
Oct 09, 2015 | 54.35 | 54.58 | 53.59 | 53.87 | 2,029,269 | -0.41(-0.75%) |
Oct 08, 2015 | 53.84 | 54.37 | 53.45 | 54.27 | 2,165,001 | +0.05(+0.08%) |
Oct 07, 2015 | 53.83 | 54.37 | 53.23 | 54.23 | 1,898,825 | +1.02(+1.91%) |
Oct 06, 2015 | 53.14 | 53.39 | 52.74 | 53.21 | 1,599,951 | -0.09(-0.17%) |
Oct 05, 2015 | 52.37 | 53.35 | 52.30 | 53.30 | 2,003,436 | +1.51(+2.92%) |
Oct 02, 2015 | 49.96 | 51.79 | 49.63 | 51.79 | 2,794,943 | +0.11(+0.22%) |
Oct 01, 2015 | 52.40 | 52.69 | 51.18 | 51.67 | 2,496,569 | -0.69(-1.31%) |
Sep 30, 2015 | 52.14 | 52.38 | 51.61 | 52.36 | 2,549,739 | +0.93(+1.80%) |
Sep 29, 2015 | 52.32 | 53.63 | 51.21 | 51.43 | 3,570,556 | -0.63(-1.20%) |
Sep 28, 2015 | 51.94 | 52.27 | 51.56 | 52.06 | 5,326,151 | -0.02(-0.03%) |
Sep 25, 2015 | 51.94 | 52.34 | 51.70 | 52.07 | 2,785,159 | +0.57(+1.11%) |
Sep 24, 2015 | 51.55 | 51.81 | 51.18 | 51.50 | 2,976,361 | -0.38(-0.74%) |
Sep 23, 2015 | 52.22 | 52.26 | 51.61 | 51.88 | 1,818,539 | -0.14(-0.28%) |
Sep 22, 2015 | 52.10 | 52.62 | 51.65 | 52.03 | 2,613,680 | -0.87(-1.65%) |
Sep 21, 2015 | 52.66 | 53.07 | 52.40 | 52.90 | 1,371,613 | +0.49(+0.93%) |
Sep 18, 2015 | 52.80 | 53.31 | 52.19 | 52.41 | 3,923,910 | -1.12(-2.10%) |
Sep 17, 2015 | 53.84 | 54.57 | 53.44 | 53.53 | 2,466,311 | -0.47(-0.86%) |
Sep 16, 2015 | 53.52 | 54.08 | 53.10 | 54.00 | 1,832,928 | +0.55(+1.03%) |
Sep 15, 2015 | 53.17 | 53.87 | 52.86 | 53.45 | 2,522,290 | +0.28(+0.52%) |
Sep 14, 2015 | 53.46 | 53.47 | 52.95 | 53.17 | 1,738,016 | -0.32(-0.59%) |
Sep 11, 2015 | 52.90 | 53.51 | 52.74 | 53.49 | 1,568,066 | +0.45(+0.85%) |
Sep 10, 2015 | 52.69 | 53.47 | 52.66 | 53.04 | 1,835,151 | +0.35(+0.67%) |
Sep 09, 2015 | 53.84 | 54.50 | 52.59 | 52.69 | 2,259,367 | -0.52(-0.98%) |
Sep 08, 2015 | 52.54 | 53.23 | 52.05 | 53.21 | 2,460,154 | +1.28(+2.46%) |
Sep 04, 2015 | 51.94 | 51.93 | 51.93 | 51.93 | 2,006,984 | -0.69(-1.31%) |
Sep 03, 2015 | 52.27 | 52.92 | 52.15 | 52.62 | 2,478,992 | +0.34(+0.64%) |
Sep 02, 2015 | 52.63 | 52.75 | 51.60 | 52.28 | 2,127,646 | +0.40(+0.76%) |