Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.34 | 57.53 | 56.83 | 57.34 | 2,029,940 | +0.15(+0.26%) |
Nov 27, 2015 | 57.27 | 57.32 | 56.84 | 57.19 | 680,617 | -0.05(-0.08%) |
Nov 25, 2015 | 56.91 | 57.23 | 57.23 | 57.23 | 1,140,341 | +0.29(+0.52%) |
Nov 24, 2015 | 56.65 | 57.06 | 56.45 | 56.94 | 1,156,563 | -0.40(-0.70%) |
Nov 23, 2015 | 57.54 | 57.75 | 57.24 | 57.34 | 870,780 | -0.17(-0.29%) |
Nov 20, 2015 | 57.73 | 57.91 | 57.16 | 57.50 | 1,420,351 | -0.01(-0.01%) |
Nov 19, 2015 | 57.51 | 57.58 | 57.23 | 57.51 | 951,465 | -0.08(-0.14%) |
Nov 18, 2015 | 56.33 | 57.59 | 56.26 | 57.59 | 1,586,851 | +1.32(+2.34%) |
Nov 17, 2015 | 56.64 | 56.90 | 56.07 | 56.27 | 1,413,223 | -0.45(-0.80%) |
Nov 16, 2015 | 55.94 | 56.74 | 55.55 | 56.73 | 1,059,379 | +0.74(+1.32%) |
Nov 13, 2015 | 56.49 | 56.71 | 55.84 | 55.99 | 1,640,997 | -0.67(-1.18%) |
Nov 12, 2015 | 57.25 | 57.73 | 56.61 | 56.66 | 1,836,411 | -0.85(-1.48%) |
Nov 11, 2015 | 57.58 | 57.78 | 57.35 | 57.51 | 1,283,544 | +0.17(+0.29%) |
Nov 10, 2015 | 56.81 | 57.34 | 56.67 | 57.34 | 1,094,551 | +0.47(+0.83%) |
Nov 09, 2015 | 57.83 | 57.88 | 56.66 | 56.87 | 1,807,020 | -1.05(-1.82%) |
Nov 06, 2015 | 58.10 | 58.51 | 57.54 | 57.92 | 1,235,603 | +0.20(+0.34%) |
Nov 05, 2015 | 57.51 | 58.01 | 57.42 | 57.73 | 1,104,096 | +0.36(+0.63%) |
Nov 04, 2015 | 57.67 | 57.93 | 57.22 | 57.37 | 1,352,584 | -0.37(-0.64%) |
Nov 03, 2015 | 57.09 | 57.89 | 56.97 | 57.73 | 1,555,123 | +0.37(+0.64%) |
Nov 02, 2015 | 57.19 | 57.39 | 56.91 | 57.37 | 1,903,619 | +0.43(+0.75%) |
Oct 30, 2015 | 56.74 | 57.22 | 56.48 | 56.94 | 2,613,386 | +0.18(+0.32%) |
Oct 29, 2015 | 56.36 | 56.88 | 55.95 | 56.76 | 1,685,031 | +0.11(+0.19%) |
Oct 28, 2015 | 55.76 | 56.65 | 55.57 | 56.65 | 2,183,833 | +0.97(+1.74%) |
Oct 27, 2015 | 55.36 | 55.72 | 55.12 | 55.68 | 1,353,635 | -0.18(-0.32%) |
Oct 26, 2015 | 55.95 | 56.12 | 55.62 | 55.86 | 1,705,795 | -0.15(-0.27%) |
Oct 23, 2015 | 56.18 | 56.18 | 55.29 | 56.01 | 2,637,819 | +0.11(+0.19%) |
Oct 22, 2015 | 53.38 | 56.19 | 53.26 | 55.91 | 4,967,471 | +3.47(+6.62%) |
Oct 21, 2015 | 53.44 | 53.46 | 52.37 | 52.43 | 1,867,454 | -0.69(-1.29%) |
Oct 20, 2015 | 53.07 | 53.30 | 52.80 | 53.12 | 1,372,752 | +0.22(+0.41%) |
Oct 19, 2015 | 52.94 | 53.15 | 52.71 | 52.90 | 1,317,549 | -0.41(-0.76%) |
Oct 16, 2015 | 53.10 | 53.38 | 52.86 | 53.31 | 1,738,311 | +0.45(+0.85%) |
Oct 15, 2015 | 52.10 | 52.86 | 52.05 | 52.86 | 1,597,039 | +0.92(+1.77%) |
Oct 14, 2015 | 52.05 | 52.59 | 51.84 | 51.94 | 1,722,417 | -0.13(-0.25%) |
Oct 13, 2015 | 52.88 | 52.92 | 52.01 | 52.07 | 2,231,132 | -0.82(-1.55%) |
Oct 12, 2015 | 53.38 | 53.46 | 52.40 | 52.89 | 3,082,263 | -0.95(-1.76%) |
Oct 09, 2015 | 54.32 | 54.55 | 53.56 | 53.83 | 2,030,427 | -0.41(-0.75%) |
Oct 08, 2015 | 53.81 | 54.34 | 53.42 | 54.24 | 2,166,237 | +0.05(+0.08%) |
Oct 07, 2015 | 53.80 | 54.34 | 53.19 | 54.20 | 1,899,908 | +1.02(+1.91%) |
Oct 06, 2015 | 53.11 | 53.36 | 52.71 | 53.18 | 1,600,864 | -0.09(-0.17%) |
Oct 05, 2015 | 52.34 | 53.32 | 52.27 | 53.27 | 2,004,579 | +1.51(+2.92%) |
Oct 02, 2015 | 49.93 | 51.76 | 49.60 | 51.76 | 2,796,539 | +0.11(+0.22%) |
Oct 01, 2015 | 52.37 | 52.66 | 51.15 | 51.64 | 2,497,994 | -0.69(-1.31%) |
Sep 30, 2015 | 52.11 | 52.35 | 51.58 | 52.33 | 2,551,194 | +0.93(+1.80%) |
Sep 29, 2015 | 52.29 | 53.60 | 51.18 | 51.40 | 3,572,594 | -0.62(-1.20%) |
Sep 28, 2015 | 51.91 | 52.24 | 51.53 | 52.03 | 5,329,191 | -0.02(-0.03%) |
Sep 25, 2015 | 51.91 | 52.31 | 51.67 | 52.04 | 2,786,749 | +0.57(+1.11%) |
Sep 24, 2015 | 51.52 | 51.78 | 51.15 | 51.47 | 2,978,060 | -0.38(-0.74%) |
Sep 23, 2015 | 52.19 | 52.23 | 51.58 | 51.85 | 1,819,577 | -0.14(-0.28%) |
Sep 22, 2015 | 52.07 | 52.59 | 51.62 | 52.00 | 2,615,172 | -0.87(-1.65%) |
Sep 21, 2015 | 52.63 | 53.04 | 52.37 | 52.87 | 1,372,396 | +0.49(+0.93%) |
Sep 18, 2015 | 52.77 | 53.28 | 52.16 | 52.38 | 3,926,150 | -1.12(-2.10%) |
Sep 17, 2015 | 53.80 | 54.54 | 53.41 | 53.50 | 2,467,719 | -0.47(-0.86%) |
Sep 16, 2015 | 53.49 | 54.05 | 53.07 | 53.97 | 1,833,974 | +0.55(+1.03%) |
Sep 15, 2015 | 53.14 | 53.84 | 52.83 | 53.42 | 2,523,729 | +0.28(+0.52%) |
Sep 14, 2015 | 53.43 | 53.44 | 52.92 | 53.14 | 1,739,008 | -0.32(-0.59%) |
Sep 11, 2015 | 52.87 | 53.48 | 52.71 | 53.46 | 1,568,961 | +0.45(+0.85%) |
Sep 10, 2015 | 52.66 | 53.44 | 52.63 | 53.01 | 1,836,199 | +0.35(+0.67%) |
Sep 09, 2015 | 53.81 | 54.47 | 52.56 | 52.66 | 2,260,657 | -0.52(-0.98%) |
Sep 08, 2015 | 52.51 | 53.20 | 52.02 | 53.18 | 2,461,558 | +1.28(+2.46%) |
Sep 04, 2015 | 51.91 | 51.90 | 51.90 | 51.90 | 2,008,129 | -0.69(-1.31%) |
Sep 03, 2015 | 52.24 | 52.89 | 52.12 | 52.59 | 2,480,407 | +0.34(+0.64%) |
Sep 02, 2015 | 52.60 | 52.72 | 51.57 | 52.25 | 2,128,861 | +0.40(+0.76%) |