Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.98 | 56.10 | 54.98 | 56.10 | 1,691,234 | +1.31(+2.40%) |
Jan 28, 2016 | 54.77 | 54.98 | 54.32 | 54.79 | 1,323,272 | +0.40(+0.73%) |
Jan 27, 2016 | 54.55 | 55.15 | 54.04 | 54.39 | 1,202,656 | -0.26(-0.48%) |
Jan 26, 2016 | 53.83 | 54.72 | 53.83 | 54.66 | 795,030 | +1.06(+1.98%) |
Jan 25, 2016 | 54.21 | 54.28 | 53.52 | 53.59 | 2,547,584 | -0.77(-1.42%) |
Jan 22, 2016 | 54.02 | 54.42 | 53.93 | 54.36 | 1,815,898 | +0.97(+1.82%) |
Jan 21, 2016 | 53.21 | 53.94 | 52.92 | 53.39 | 3,396,291 | +0.21(+0.39%) |
Jan 20, 2016 | 53.06 | 53.62 | 51.98 | 53.18 | 2,752,214 | -0.64(-1.18%) |
Jan 19, 2016 | 54.07 | 54.22 | 53.41 | 53.82 | 2,885,817 | +0.19(+0.35%) |
Jan 15, 2016 | 53.35 | 53.63 | 53.63 | 53.63 | 2,415,914 | -0.72(-1.33%) |
Jan 14, 2016 | 53.80 | 54.68 | 53.55 | 54.35 | 1,849,661 | +0.70(+1.30%) |
Jan 13, 2016 | 54.71 | 54.90 | 53.55 | 53.66 | 917,235 | -0.96(-1.75%) |
Jan 12, 2016 | 54.69 | 54.80 | 54.01 | 54.61 | 796,105 | +0.29(+0.53%) |
Jan 11, 2016 | 54.58 | 54.70 | 53.86 | 54.32 | 2,816,370 | -0.02(-0.03%) |
Jan 08, 2016 | 55.16 | 55.25 | 54.28 | 54.34 | 1,425,611 | -0.53(-0.96%) |
Jan 07, 2016 | 55.12 | 55.59 | 54.74 | 54.87 | 1,440,613 | -1.13(-2.01%) |
Jan 06, 2016 | 56.00 | 56.25 | 55.69 | 56.00 | 1,112,864 | -0.65(-1.15%) |
Jan 05, 2016 | 56.48 | 56.73 | 56.27 | 56.65 | 1,080,810 | +0.23(+0.41%) |
Jan 04, 2016 | 56.26 | 56.42 | 55.84 | 56.41 | 3,551,566 | -0.78(-1.36%) |
Dec 31, 2015 | 57.61 | 57.19 | 57.19 | 57.19 | 939,944 | -0.63(-1.09%) |
Dec 30, 2015 | 58.03 | 58.17 | 57.76 | 57.82 | 2,706,055 | -0.29(-0.50%) |
Dec 29, 2015 | 58.02 | 58.23 | 57.92 | 58.11 | 1,763,435 | +0.44(+0.77%) |
Dec 28, 2015 | 57.44 | 57.68 | 57.22 | 57.67 | 2,183,240 | +0.09(+0.15%) |
Dec 24, 2015 | 57.62 | 57.58 | 57.58 | 57.58 | 821,984 | -0.09(-0.15%) |
Dec 23, 2015 | 57.15 | 57.71 | 57.15 | 57.67 | 3,575,633 | +0.79(+1.38%) |
Dec 22, 2015 | 56.45 | 57.01 | 56.25 | 56.88 | 1,625,491 | +0.67(+1.19%) |
Dec 21, 2015 | 56.06 | 56.34 | 55.84 | 56.21 | 3,362,377 | +0.36(+0.64%) |
Dec 18, 2015 | 56.61 | 56.69 | 55.83 | 55.86 | 2,276,760 | -0.81(-1.43%) |
Dec 17, 2015 | 57.46 | 57.46 | 56.66 | 56.66 | 1,411,246 | -0.72(-1.25%) |
Dec 16, 2015 | 56.77 | 57.48 | 56.69 | 57.38 | 2,181,995 | +0.81(+1.44%) |
Dec 15, 2015 | 56.47 | 56.81 | 56.41 | 56.57 | 2,013,363 | +0.49(+0.88%) |
Dec 14, 2015 | 55.93 | 56.10 | 55.49 | 56.07 | 2,575,351 | +0.25(+0.45%) |
Dec 11, 2015 | 56.01 | 56.31 | 55.68 | 55.82 | 1,524,424 | -0.79(-1.39%) |
Dec 10, 2015 | 56.77 | 57.01 | 56.54 | 56.61 | 1,900,095 | -0.09(-0.16%) |
Dec 09, 2015 | 56.93 | 57.62 | 56.51 | 56.70 | 1,492,851 | -0.39(-0.69%) |
Dec 08, 2015 | 57.21 | 57.40 | 56.92 | 57.10 | 1,463,027 | -0.50(-0.87%) |
Dec 07, 2015 | 57.83 | 57.83 | 57.36 | 57.59 | 1,935,958 | -0.41(-0.71%) |
Dec 04, 2015 | 57.19 | 58.04 | 57.19 | 58.00 | 1,363,608 | +0.89(+1.57%) |
Dec 03, 2015 | 57.83 | 57.88 | 56.88 | 57.11 | 1,211,973 | -0.66(-1.13%) |
Dec 02, 2015 | 58.44 | 58.44 | 57.68 | 57.77 | 1,154,599 | -0.69(-1.19%) |
Dec 01, 2015 | 58.21 | 58.53 | 58.18 | 58.46 | 1,223,226 | +0.42(+0.72%) |
Nov 30, 2015 | 58.40 | 58.42 | 58.02 | 58.04 | 1,739,705 | -0.25(-0.42%) |
Nov 27, 2015 | 58.13 | 58.38 | 58.03 | 58.29 | 185,558 | +0.15(+0.26%) |
Nov 25, 2015 | 58.23 | 58.14 | 58.14 | 58.14 | 1,004,862 | -0.05(-0.08%) |
Nov 24, 2015 | 57.85 | 58.30 | 57.67 | 58.18 | 950,201 | +0.13(+0.22%) |
Nov 23, 2015 | 57.94 | 58.28 | 57.93 | 58.06 | 1,343,907 | +0.12(+0.21%) |
Nov 20, 2015 | 57.98 | 58.23 | 57.80 | 57.94 | 943,286 | +0.19(+0.32%) |
Nov 19, 2015 | 57.66 | 57.84 | 57.64 | 57.75 | 690,597 | +0.07(+0.13%) |
Nov 18, 2015 | 56.95 | 57.73 | 56.90 | 57.68 | 942,978 | +0.81(+1.43%) |
Nov 17, 2015 | 57.12 | 57.30 | 56.74 | 56.86 | 845,467 | -0.17(-0.30%) |
Nov 16, 2015 | 56.12 | 57.06 | 56.12 | 57.04 | 1,007,930 | +0.87(+1.55%) |
Nov 13, 2015 | 56.42 | 56.66 | 56.16 | 56.16 | 896,276 | -0.42(-0.74%) |
Nov 12, 2015 | 57.24 | 57.24 | 56.55 | 56.58 | 899,856 | -0.91(-1.58%) |
Nov 11, 2015 | 57.80 | 57.80 | 57.44 | 57.49 | 586,319 | -0.12(-0.21%) |
Nov 10, 2015 | 57.29 | 57.62 | 57.28 | 57.61 | 884,513 | +0.20(+0.35%) |
Nov 09, 2015 | 57.81 | 57.81 | 57.12 | 57.41 | 1,082,193 | -0.56(-0.96%) |
Nov 06, 2015 | 58.26 | 58.30 | 57.62 | 57.97 | 958,263 | -0.56(-0.95%) |
Nov 05, 2015 | 58.60 | 58.62 | 58.24 | 58.53 | 719,508 | -0.09(-0.15%) |
Nov 04, 2015 | 58.79 | 58.84 | 58.50 | 58.61 | 643,788 | -0.07(-0.13%) |
Nov 03, 2015 | 58.57 | 58.87 | 58.41 | 58.69 | 1,048,737 | +0.04(+0.08%) |