Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.60 | 55.52 | 54.55 | 55.43 | 2,673,452 | +1.10(+2.03%) |
Jan 28, 2016 | 54.29 | 54.41 | 53.37 | 54.33 | 2,542,493 | +0.28(+0.52%) |
Jan 27, 2016 | 54.30 | 54.98 | 53.66 | 54.05 | 2,999,659 | -0.36(-0.65%) |
Jan 26, 2016 | 53.12 | 54.46 | 53.07 | 54.40 | 2,376,993 | +1.59(+3.02%) |
Jan 25, 2016 | 53.09 | 53.45 | 52.72 | 52.81 | 1,791,250 | -0.55(-1.03%) |
Jan 22, 2016 | 52.67 | 53.65 | 52.33 | 53.36 | 2,118,825 | +1.48(+2.85%) |
Jan 21, 2016 | 51.58 | 52.32 | 50.70 | 51.88 | 1,586,286 | +0.54(+1.05%) |
Jan 20, 2016 | 51.39 | 51.92 | 50.24 | 51.34 | 2,881,240 | -0.72(-1.38%) |
Jan 19, 2016 | 53.22 | 53.44 | 51.91 | 52.06 | 2,314,109 | -0.59(-1.12%) |
Jan 15, 2016 | 52.10 | 52.65 | 52.65 | 52.65 | 1,948,294 | -0.82(-1.53%) |
Jan 14, 2016 | 52.57 | 53.72 | 52.15 | 53.46 | 1,805,164 | +1.13(+2.17%) |
Jan 13, 2016 | 53.61 | 53.84 | 52.25 | 52.33 | 1,473,449 | -1.17(-2.19%) |
Jan 12, 2016 | 53.12 | 53.74 | 52.95 | 53.50 | 2,059,268 | +0.87(+1.65%) |
Jan 11, 2016 | 53.07 | 53.32 | 52.03 | 52.63 | 2,269,192 | -0.19(-0.36%) |
Jan 08, 2016 | 53.77 | 53.96 | 52.68 | 52.82 | 1,988,462 | -0.46(-0.87%) |
Jan 07, 2016 | 53.22 | 54.19 | 52.87 | 53.28 | 2,278,390 | -1.08(-1.99%) |
Jan 06, 2016 | 55.30 | 55.50 | 54.08 | 54.36 | 3,196,009 | -1.53(-2.73%) |
Jan 05, 2016 | 55.95 | 56.10 | 55.29 | 55.89 | 2,408,925 | +0.29(+0.53%) |
Jan 04, 2016 | 56.22 | 56.25 | 55.02 | 55.60 | 2,846,078 | -1.58(-2.76%) |
Dec 31, 2015 | 56.60 | 57.18 | 57.18 | 57.18 | 2,666,846 | -0.73(-1.27%) |
Dec 30, 2015 | 58.26 | 58.62 | 57.87 | 57.91 | 2,160,687 | -0.39(-0.67%) |
Dec 29, 2015 | 58.15 | 58.37 | 57.83 | 58.30 | 1,952,353 | +0.48(+0.84%) |
Dec 28, 2015 | 57.30 | 57.83 | 57.22 | 57.82 | 1,656,388 | +0.32(+0.57%) |
Dec 24, 2015 | 57.58 | 57.49 | 57.49 | 57.49 | 1,190,970 | -0.19(-0.33%) |
Dec 23, 2015 | 57.15 | 57.75 | 56.95 | 57.68 | 2,418,607 | +0.70(+1.22%) |
Dec 22, 2015 | 56.37 | 57.11 | 56.05 | 56.99 | 2,091,060 | +0.77(+1.37%) |
Dec 21, 2015 | 56.12 | 56.30 | 55.86 | 56.22 | 1,696,453 | +0.58(+1.05%) |
Dec 18, 2015 | 55.56 | 56.07 | 55.38 | 55.63 | 2,749,919 | -0.04(-0.07%) |
Dec 17, 2015 | 56.45 | 56.48 | 55.57 | 55.67 | 2,722,077 | -0.80(-1.42%) |
Dec 16, 2015 | 55.91 | 56.59 | 55.59 | 56.47 | 2,522,998 | +0.94(+1.70%) |
Dec 15, 2015 | 55.84 | 56.10 | 55.37 | 55.53 | 2,658,523 | -0.08(-0.15%) |
Dec 14, 2015 | 55.88 | 56.44 | 55.30 | 55.61 | 2,853,063 | -0.08(-0.15%) |
Dec 11, 2015 | 55.90 | 56.59 | 55.42 | 55.69 | 2,645,798 | -0.93(-1.64%) |
Dec 10, 2015 | 56.44 | 57.17 | 56.35 | 56.62 | 2,052,110 | +0.32(+0.57%) |
Dec 09, 2015 | 56.93 | 57.49 | 56.05 | 56.30 | 3,195,388 | -0.98(-1.70%) |
Dec 08, 2015 | 57.13 | 57.52 | 56.79 | 57.28 | 3,229,865 | -0.17(-0.29%) |
Dec 07, 2015 | 56.30 | 57.86 | 56.01 | 57.44 | 5,048,000 | +0.97(+1.71%) |
Dec 04, 2015 | 55.75 | 56.79 | 55.69 | 56.47 | 3,162,715 | +0.86(+1.54%) |
Dec 03, 2015 | 55.67 | 55.98 | 55.15 | 55.62 | 2,739,371 | -0.03(-0.05%) |
Dec 02, 2015 | 56.33 | 56.46 | 55.59 | 55.65 | 1,601,763 | -0.65(-1.15%) |
Dec 01, 2015 | 55.86 | 56.41 | 55.69 | 56.29 | 2,606,889 | +0.81(+1.46%) |
Nov 30, 2015 | 55.51 | 55.62 | 54.95 | 55.48 | 2,301,362 | +0.17(+0.31%) |
Nov 27, 2015 | 55.39 | 55.77 | 54.87 | 55.31 | 727,039 | -0.26(-0.47%) |
Nov 25, 2015 | 54.84 | 55.57 | 55.57 | 55.57 | 1,619,282 | +0.77(+1.41%) |
Nov 24, 2015 | 54.99 | 54.99 | 54.15 | 54.80 | 1,905,010 | -0.65(-1.18%) |
Nov 23, 2015 | 55.36 | 55.71 | 55.02 | 55.45 | 1,812,929 | +0.10(+0.18%) |
Nov 20, 2015 | 54.96 | 55.36 | 54.96 | 55.36 | 1,735,659 | +0.45(+0.82%) |
Nov 19, 2015 | 54.68 | 55.16 | 54.40 | 54.90 | 1,687,804 | +0.20(+0.36%) |
Nov 18, 2015 | 54.20 | 54.79 | 54.03 | 54.71 | 2,259,608 | +0.65(+1.19%) |
Nov 17, 2015 | 54.82 | 55.10 | 53.91 | 54.06 | 2,126,561 | -0.72(-1.32%) |
Nov 16, 2015 | 53.61 | 54.84 | 53.43 | 54.78 | 2,158,446 | +1.10(+2.04%) |
Nov 13, 2015 | 54.45 | 54.54 | 53.63 | 53.69 | 1,288,814 | -0.83(-1.51%) |
Nov 12, 2015 | 54.49 | 54.90 | 54.38 | 54.51 | 1,602,005 | -0.33(-0.60%) |
Nov 11, 2015 | 54.96 | 55.11 | 54.66 | 54.84 | 3,883,141 | -0.04(-0.07%) |
Nov 10, 2015 | 54.43 | 54.96 | 54.41 | 54.88 | 1,676,929 | +0.45(+0.83%) |
Nov 09, 2015 | 55.14 | 55.23 | 54.16 | 54.43 | 2,039,531 | -0.74(-1.33%) |
Nov 06, 2015 | 54.88 | 55.18 | 54.36 | 55.17 | 1,520,703 | +0.19(+0.34%) |
Nov 05, 2015 | 55.31 | 55.45 | 54.79 | 54.98 | 2,902,234 | -0.21(-0.38%) |
Nov 04, 2015 | 56.21 | 56.29 | 55.10 | 55.19 | 2,007,102 | -0.96(-1.71%) |
Nov 03, 2015 | 56.11 | 56.45 | 55.75 | 56.15 | 1,819,853 | -0.14(-0.25%) |