Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 60.72 | 62.19 | 60.67 | 61.99 | 11,248,037 | +1.64(+2.72%) |
Jan 28, 2016 | 62.02 | 62.20 | 60.11 | 60.35 | 8,116,522 | -1.29(-2.09%) |
Jan 27, 2016 | 61.72 | 62.35 | 61.13 | 61.64 | 8,333,936 | -0.08(-0.13%) |
Jan 26, 2016 | 61.79 | 62.25 | 61.34 | 61.72 | 6,365,234 | -0.09(-0.15%) |
Jan 25, 2016 | 61.98 | 62.50 | 61.74 | 61.81 | 7,269,273 | -0.18(-0.29%) |
Jan 22, 2016 | 61.55 | 62.02 | 61.49 | 61.99 | 7,481,702 | +1.08(+1.77%) |
Jan 21, 2016 | 61.05 | 61.76 | 60.10 | 60.91 | 9,311,363 | +0.02(+0.04%) |
Jan 20, 2016 | 60.19 | 61.23 | 59.02 | 60.89 | 11,726,143 | -0.01(-0.01%) |
Jan 19, 2016 | 60.75 | 61.35 | 60.28 | 60.90 | 7,509,968 | +0.54(+0.89%) |
Jan 15, 2016 | 59.65 | 60.36 | 60.36 | 60.36 | 10,806,151 | -0.71(-1.16%) |
Jan 14, 2016 | 61.10 | 61.87 | 60.66 | 61.07 | 10,255,172 | +0.11(+0.19%) |
Jan 13, 2016 | 62.85 | 63.59 | 60.82 | 60.95 | 10,294,911 | -1.46(-2.34%) |
Jan 12, 2016 | 60.32 | 62.66 | 60.15 | 62.42 | 9,281,455 | +2.81(+4.71%) |
Jan 11, 2016 | 60.43 | 60.85 | 59.04 | 59.61 | 8,077,651 | -0.64(-1.06%) |
Jan 08, 2016 | 60.98 | 61.48 | 60.07 | 60.24 | 8,860,907 | -0.51(-0.85%) |
Jan 07, 2016 | 60.94 | 61.76 | 60.72 | 60.76 | 7,646,459 | -1.46(-2.35%) |
Jan 06, 2016 | 61.08 | 62.29 | 61.06 | 62.22 | 7,591,752 | +0.17(+0.28%) |
Jan 05, 2016 | 61.87 | 62.26 | 61.76 | 62.05 | 5,457,671 | +0.18(+0.29%) |
Jan 04, 2016 | 61.92 | 62.13 | 61.33 | 61.87 | 7,356,199 | -0.94(-1.50%) |
Dec 31, 2015 | 62.92 | 62.81 | 62.81 | 62.81 | 3,634,096 | -0.50(-0.79%) |
Dec 30, 2015 | 63.57 | 63.74 | 63.17 | 63.31 | 3,108,361 | -0.26(-0.41%) |
Dec 29, 2015 | 63.38 | 63.71 | 63.08 | 63.57 | 4,017,229 | +0.55(+0.87%) |
Dec 28, 2015 | 63.18 | 63.28 | 62.85 | 63.02 | 3,624,334 | -0.37(-0.58%) |
Dec 24, 2015 | 63.29 | 63.39 | 63.39 | 63.39 | 1,779,573 | -0.02(-0.03%) |
Dec 23, 2015 | 63.45 | 63.67 | 63.20 | 63.40 | 3,883,966 | +0.27(+0.43%) |
Dec 22, 2015 | 62.69 | 63.15 | 62.25 | 63.14 | 3,617,572 | +0.83(+1.34%) |
Dec 21, 2015 | 62.58 | 62.77 | 61.79 | 62.30 | 4,348,505 | +0.30(+0.48%) |
Dec 18, 2015 | 62.92 | 62.97 | 62.00 | 62.00 | 16,116,214 | -1.29(-2.04%) |
Dec 17, 2015 | 63.78 | 64.12 | 63.27 | 63.29 | 6,138,832 | -0.54(-0.85%) |
Dec 16, 2015 | 63.25 | 63.89 | 62.55 | 63.84 | 6,403,064 | +1.19(+1.91%) |
Dec 15, 2015 | 62.73 | 63.39 | 62.41 | 62.64 | 7,662,936 | +0.37(+0.59%) |
Dec 14, 2015 | 62.27 | 62.72 | 61.42 | 62.28 | 6,734,256 | +0.00(+0.00%) |
Dec 11, 2015 | 62.16 | 62.67 | 61.86 | 62.28 | 7,517,727 | -0.64(-1.02%) |
Dec 10, 2015 | 63.15 | 63.60 | 62.72 | 62.92 | 6,147,799 | -0.10(-0.15%) |
Dec 09, 2015 | 63.29 | 64.01 | 62.64 | 63.02 | 6,637,544 | -0.42(-0.67%) |
Dec 08, 2015 | 63.05 | 63.55 | 62.90 | 63.44 | 8,267,130 | +0.11(+0.17%) |
Dec 07, 2015 | 63.60 | 63.78 | 62.78 | 63.33 | 6,628,210 | -0.15(-0.24%) |
Dec 04, 2015 | 62.55 | 63.66 | 62.49 | 63.49 | 10,959,175 | +1.19(+1.92%) |
Dec 03, 2015 | 62.31 | 63.87 | 62.08 | 62.29 | 14,371,425 | +0.45(+0.74%) |
Dec 02, 2015 | 62.07 | 62.11 | 61.44 | 61.84 | 9,760,318 | -0.33(-0.52%) |
Dec 01, 2015 | 61.62 | 62.23 | 61.25 | 62.16 | 7,021,976 | +0.95(+1.55%) |
Nov 30, 2015 | 62.20 | 62.37 | 61.20 | 61.21 | 12,537,917 | -0.91(-1.46%) |
Nov 27, 2015 | 62.42 | 62.56 | 61.97 | 62.12 | 2,957,629 | -0.08(-0.13%) |
Nov 25, 2015 | 62.13 | 62.20 | 62.20 | 62.20 | 5,450,846 | +0.00(+0.00%) |
Nov 24, 2015 | 61.73 | 62.37 | 61.57 | 62.20 | 5,201,383 | +0.00(+0.00%) |
Nov 23, 2015 | 61.94 | 62.36 | 61.66 | 62.20 | 5,795,543 | +0.38(+0.62%) |
Nov 20, 2015 | 61.91 | 62.26 | 61.56 | 61.82 | 7,667,061 | +0.28(+0.45%) |
Nov 19, 2015 | 62.86 | 62.96 | 61.49 | 61.55 | 8,409,315 | -1.47(-2.33%) |
Nov 18, 2015 | 62.20 | 63.11 | 61.95 | 63.02 | 6,334,937 | +0.80(+1.28%) |
Nov 17, 2015 | 61.83 | 62.55 | 61.62 | 62.22 | 5,351,952 | +0.28(+0.45%) |
Nov 16, 2015 | 60.52 | 61.99 | 60.49 | 61.94 | 5,416,139 | +1.45(+2.39%) |
Nov 13, 2015 | 60.43 | 61.01 | 60.33 | 60.50 | 5,330,460 | +0.20(+0.34%) |
Nov 12, 2015 | 61.44 | 61.44 | 60.28 | 60.30 | 6,210,528 | -1.50(-2.43%) |
Nov 11, 2015 | 62.17 | 62.36 | 61.58 | 61.80 | 5,249,573 | -0.28(-0.44%) |
Nov 10, 2015 | 61.61 | 62.27 | 61.40 | 62.07 | 4,717,057 | +0.43(+0.70%) |
Nov 09, 2015 | 61.65 | 61.89 | 61.19 | 61.64 | 5,370,914 | -0.15(-0.25%) |
Nov 06, 2015 | 61.70 | 61.80 | 61.34 | 61.80 | 5,142,349 | -0.09(-0.14%) |
Nov 05, 2015 | 61.75 | 62.10 | 61.42 | 61.89 | 4,648,608 | +0.01(+0.01%) |
Nov 04, 2015 | 62.16 | 62.29 | 61.68 | 61.88 | 5,195,219 | -0.11(-0.18%) |
Nov 03, 2015 | 61.47 | 62.29 | 61.17 | 61.99 | 6,180,016 | +0.45(+0.73%) |