Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.74 | 53.78 | 53.67 | 53.71 | 8,282,013 | -0.03(-0.06%) |
Nov 27, 2015 | 53.69 | 53.78 | 53.64 | 53.74 | 3,494,325 | +0.08(+0.16%) |
Nov 25, 2015 | 53.58 | 53.66 | 53.66 | 53.66 | 11,028,441 | +0.06(+0.11%) |
Nov 24, 2015 | 53.45 | 53.62 | 53.40 | 53.60 | 14,735,584 | +0.07(+0.13%) |
Nov 23, 2015 | 53.51 | 53.61 | 53.48 | 53.53 | 7,945,837 | -0.05(-0.08%) |
Nov 20, 2015 | 53.60 | 53.81 | 53.56 | 53.58 | 15,096,831 | -0.01(-0.02%) |
Nov 19, 2015 | 53.89 | 54.00 | 53.58 | 53.59 | 14,578,257 | -0.49(-0.90%) |
Nov 18, 2015 | 53.94 | 54.11 | 53.94 | 54.07 | 11,564,234 | +0.10(+0.19%) |
Nov 17, 2015 | 54.07 | 54.16 | 53.92 | 53.97 | 14,080,596 | +0.04(+0.07%) |
Nov 16, 2015 | 53.62 | 53.96 | 53.56 | 53.93 | 12,722,595 | +0.25(+0.47%) |
Nov 13, 2015 | 53.86 | 53.91 | 53.67 | 53.68 | 11,577,966 | -0.16(-0.29%) |
Nov 12, 2015 | 53.98 | 54.12 | 53.82 | 53.83 | 17,890,696 | -0.36(-0.67%) |
Nov 11, 2015 | 54.35 | 54.38 | 54.16 | 54.20 | 6,098,098 | -0.13(-0.24%) |
Nov 10, 2015 | 54.39 | 54.45 | 54.24 | 54.33 | 14,956,592 | -0.12(-0.23%) |
Nov 09, 2015 | 54.56 | 54.61 | 54.41 | 54.45 | 15,659,936 | -0.23(-0.41%) |
Nov 06, 2015 | 54.73 | 54.77 | 54.55 | 54.68 | 12,690,970 | -0.27(-0.48%) |
Nov 05, 2015 | 55.13 | 55.19 | 54.93 | 54.94 | 13,188,653 | -0.21(-0.39%) |
Nov 04, 2015 | 55.34 | 55.34 | 55.13 | 55.15 | 9,404,300 | -0.16(-0.29%) |
Nov 03, 2015 | 55.21 | 55.35 | 55.21 | 55.32 | 9,082,070 | +0.06(+0.11%) |
Nov 02, 2015 | 55.09 | 55.28 | 55.05 | 55.26 | 8,467,179 | +0.17(+0.31%) |
Oct 30, 2015 | 55.06 | 55.21 | 54.97 | 55.09 | 13,674,510 | +0.06(+0.12%) |
Oct 29, 2015 | 55.01 | 55.16 | 55.00 | 55.02 | 9,420,421 | -0.14(-0.26%) |
Oct 28, 2015 | 55.02 | 55.18 | 54.91 | 55.16 | 13,416,480 | +0.15(+0.27%) |
Oct 27, 2015 | 55.15 | 55.16 | 54.94 | 55.02 | 8,676,787 | -0.18(-0.33%) |
Oct 26, 2015 | 55.32 | 55.32 | 55.16 | 55.20 | 14,530,457 | -0.06(-0.10%) |
Oct 23, 2015 | 55.30 | 55.42 | 55.09 | 55.25 | 20,507,124 | +0.19(+0.35%) |
Oct 22, 2015 | 55.09 | 55.16 | 54.98 | 55.06 | 18,337,694 | +0.02(+0.04%) |
Oct 21, 2015 | 55.14 | 55.21 | 54.89 | 55.04 | 22,263,236 | -0.06(-0.11%) |
Oct 20, 2015 | 54.96 | 55.16 | 54.91 | 55.10 | 15,991,606 | +0.05(+0.09%) |
Oct 19, 2015 | 54.82 | 55.09 | 54.77 | 55.05 | 16,072,721 | +0.15(+0.27%) |
Oct 16, 2015 | 54.66 | 54.91 | 54.65 | 54.90 | 9,286,349 | +0.25(+0.46%) |
Oct 15, 2015 | 54.60 | 54.69 | 54.47 | 54.65 | 12,503,417 | +0.13(+0.24%) |
Oct 14, 2015 | 54.57 | 54.69 | 54.48 | 54.52 | 12,035,706 | -0.04(-0.07%) |
Oct 13, 2015 | 54.58 | 54.68 | 54.48 | 54.56 | 12,073,734 | -0.13(-0.24%) |
Oct 12, 2015 | 54.84 | 54.88 | 54.61 | 54.69 | 6,006,921 | -0.10(-0.19%) |
Oct 09, 2015 | 54.87 | 55.11 | 54.71 | 54.79 | 15,379,360 | +0.01(+0.01%) |
Oct 08, 2015 | 54.48 | 54.80 | 54.37 | 54.78 | 14,705,653 | +0.23(+0.41%) |
Oct 07, 2015 | 54.30 | 54.61 | 54.20 | 54.56 | 27,961,824 | +0.55(+1.03%) |
Oct 06, 2015 | 53.74 | 54.06 | 53.66 | 54.01 | 21,725,092 | +0.30(+0.55%) |
Oct 05, 2015 | 53.35 | 53.73 | 53.31 | 53.71 | 21,019,298 | +0.64(+1.20%) |
Oct 02, 2015 | 52.72 | 53.09 | 52.57 | 53.07 | 21,840,698 | +0.05(+0.10%) |
Oct 01, 2015 | 53.27 | 53.35 | 52.99 | 53.02 | 18,919,756 | -0.34(-0.64%) |
Sep 30, 2015 | 53.26 | 53.39 | 53.07 | 53.36 | 22,694,340 | +0.33(+0.63%) |
Sep 29, 2015 | 52.99 | 53.24 | 52.94 | 53.03 | 17,820,980 | -0.01(-0.01%) |
Sep 28, 2015 | 53.61 | 53.83 | 53.00 | 53.04 | 19,379,884 | -0.83(-1.53%) |
Sep 25, 2015 | 54.20 | 54.30 | 53.84 | 53.86 | 13,086,371 | -0.28(-0.51%) |
Sep 24, 2015 | 54.30 | 54.30 | 54.04 | 54.14 | 14,309,019 | -0.27(-0.49%) |
Sep 23, 2015 | 54.49 | 54.53 | 54.37 | 54.41 | 11,996,574 | -0.10(-0.18%) |
Sep 22, 2015 | 54.68 | 54.90 | 54.43 | 54.50 | 11,498,469 | -0.40(-0.72%) |
Sep 21, 2015 | 55.01 | 55.03 | 54.85 | 54.90 | 11,829,543 | -0.10(-0.19%) |
Sep 18, 2015 | 55.00 | 55.09 | 54.90 | 55.00 | 16,900,132 | -0.15(-0.28%) |
Sep 17, 2015 | 55.10 | 55.36 | 55.00 | 55.16 | 10,265,321 | +0.04(+0.08%) |
Sep 16, 2015 | 55.12 | 55.25 | 55.06 | 55.11 | 7,845,803 | -0.20(-0.36%) |
Sep 15, 2015 | 55.26 | 55.36 | 55.23 | 55.31 | 6,630,140 | -0.01(-0.02%) |
Sep 14, 2015 | 55.33 | 55.38 | 55.24 | 55.32 | 6,841,372 | -0.10(-0.17%) |
Sep 11, 2015 | 55.19 | 55.45 | 55.17 | 55.42 | 7,546,547 | -0.02(-0.03%) |
Sep 10, 2015 | 55.28 | 55.48 | 55.28 | 55.44 | 7,404,723 | +0.13(+0.24%) |
Sep 09, 2015 | 55.48 | 55.50 | 55.25 | 55.30 | 7,671,180 | -0.07(-0.13%) |
Sep 08, 2015 | 55.32 | 55.38 | 55.25 | 55.37 | 8,506,990 | +0.30(+0.55%) |
Sep 04, 2015 | 55.01 | 55.07 | 55.07 | 55.07 | 7,290,671 | -0.06(-0.10%) |
Sep 03, 2015 | 55.10 | 55.25 | 55.01 | 55.13 | 13,702,579 | +0.08(+0.14%) |
Sep 02, 2015 | 55.05 | 55.07 | 54.89 | 55.05 | 8,209,475 | +0.22(+0.41%) |