Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 63.27 | 64.87 | 63.15 | 64.62 | 25,149,998 | +1.48(+2.34%) |
Jan 28, 2016 | 62.81 | 63.28 | 62.18 | 63.14 | 12,507,494 | +0.81(+1.29%) |
Jan 27, 2016 | 62.12 | 63.17 | 61.82 | 62.34 | 13,671,216 | -0.01(-0.01%) |
Jan 26, 2016 | 61.70 | 62.95 | 61.34 | 62.34 | 20,699,804 | +1.55(+2.55%) |
Jan 25, 2016 | 61.07 | 61.20 | 60.56 | 60.79 | 12,476,790 | -0.40(-0.66%) |
Jan 22, 2016 | 61.23 | 61.68 | 60.56 | 61.20 | 11,966,062 | +0.51(+0.83%) |
Jan 21, 2016 | 60.14 | 61.05 | 59.65 | 60.69 | 16,067,694 | +0.70(+1.17%) |
Jan 20, 2016 | 59.56 | 60.18 | 58.90 | 59.99 | 22,490,272 | -0.19(-0.31%) |
Jan 19, 2016 | 59.44 | 60.31 | 59.40 | 60.17 | 17,125,270 | +1.37(+2.33%) |
Jan 15, 2016 | 58.42 | 58.80 | 58.80 | 58.80 | 21,708,120 | -0.92(-1.54%) |
Jan 14, 2016 | 59.68 | 60.35 | 59.51 | 59.72 | 16,365,958 | +0.24(+0.40%) |
Jan 13, 2016 | 60.36 | 60.38 | 59.44 | 59.48 | 11,871,727 | -0.52(-0.86%) |
Jan 12, 2016 | 60.38 | 60.40 | 59.40 | 60.00 | 11,186,705 | -0.13(-0.21%) |
Jan 11, 2016 | 59.73 | 60.42 | 59.29 | 60.13 | 13,017,475 | +0.55(+0.92%) |
Jan 08, 2016 | 60.67 | 60.76 | 59.34 | 59.58 | 12,338,892 | -0.95(-1.57%) |
Jan 07, 2016 | 60.27 | 60.86 | 59.66 | 60.53 | 15,266,162 | -0.53(-0.87%) |
Jan 06, 2016 | 60.91 | 61.39 | 60.48 | 61.06 | 12,179,014 | -0.60(-0.97%) |
Jan 05, 2016 | 61.51 | 61.92 | 61.33 | 61.66 | 10,366,159 | +0.20(+0.32%) |
Jan 04, 2016 | 61.45 | 61.56 | 60.81 | 61.46 | 14,701,880 | -0.82(-1.31%) |
Dec 31, 2015 | 62.67 | 62.27 | 62.27 | 62.27 | 6,474,857 | -0.52(-0.82%) |
Dec 30, 2015 | 63.10 | 63.13 | 62.74 | 62.79 | 4,836,867 | -0.23(-0.36%) |
Dec 29, 2015 | 62.91 | 63.22 | 62.62 | 63.02 | 5,617,567 | +0.35(+0.55%) |
Dec 28, 2015 | 62.53 | 62.71 | 62.32 | 62.67 | 5,291,894 | +0.10(+0.16%) |
Dec 24, 2015 | 62.47 | 62.57 | 62.57 | 62.57 | 3,185,338 | -0.10(-0.16%) |
Dec 23, 2015 | 62.70 | 63.07 | 62.35 | 62.67 | 10,524,589 | +0.25(+0.40%) |
Dec 22, 2015 | 62.08 | 62.54 | 61.86 | 62.42 | 12,587,538 | +0.51(+0.82%) |
Dec 21, 2015 | 61.66 | 61.94 | 61.29 | 61.91 | 11,610,435 | +0.64(+1.05%) |
Dec 18, 2015 | 62.70 | 62.83 | 61.27 | 61.27 | 27,214,454 | -1.69(-2.69%) |
Dec 17, 2015 | 63.51 | 63.55 | 62.89 | 62.96 | 12,576,920 | -0.55(-0.86%) |
Dec 16, 2015 | 62.72 | 63.70 | 62.58 | 63.51 | 17,980,980 | +1.03(+1.64%) |
Dec 15, 2015 | 61.73 | 62.74 | 61.59 | 62.49 | 17,996,760 | +1.09(+1.78%) |
Dec 14, 2015 | 60.88 | 61.58 | 60.73 | 61.40 | 15,527,635 | +0.40(+0.66%) |
Dec 11, 2015 | 60.78 | 61.43 | 60.47 | 61.00 | 15,659,537 | -0.01(-0.01%) |
Dec 10, 2015 | 61.10 | 61.59 | 60.83 | 61.00 | 11,456,185 | +0.07(+0.12%) |
Dec 09, 2015 | 60.86 | 61.95 | 60.73 | 60.93 | 12,856,043 | -0.04(-0.06%) |
Dec 08, 2015 | 60.92 | 61.56 | 60.66 | 60.97 | 10,599,955 | -0.49(-0.79%) |
Dec 07, 2015 | 60.81 | 61.56 | 60.81 | 61.46 | 12,062,938 | +0.42(+0.69%) |
Dec 04, 2015 | 59.58 | 61.09 | 59.54 | 61.04 | 15,252,124 | +1.64(+2.76%) |
Dec 03, 2015 | 59.47 | 59.76 | 58.95 | 59.40 | 14,254,504 | -0.04(-0.07%) |
Dec 02, 2015 | 59.39 | 59.96 | 59.33 | 59.44 | 10,334,032 | -0.12(-0.20%) |
Dec 01, 2015 | 58.71 | 59.77 | 58.71 | 59.55 | 10,700,383 | +0.86(+1.47%) |
Nov 30, 2015 | 59.27 | 59.45 | 58.69 | 58.69 | 11,383,086 | -0.67(-1.14%) |
Nov 27, 2015 | 59.51 | 59.89 | 59.21 | 59.37 | 3,047,723 | -0.16(-0.26%) |
Nov 25, 2015 | 60.02 | 59.52 | 59.52 | 59.52 | 5,440,451 | -0.43(-0.72%) |
Nov 24, 2015 | 59.30 | 60.14 | 59.29 | 59.95 | 9,022,274 | +0.38(+0.63%) |
Nov 23, 2015 | 59.46 | 59.65 | 59.13 | 59.58 | 12,013,623 | +0.12(+0.20%) |
Nov 20, 2015 | 60.03 | 60.27 | 59.35 | 59.46 | 12,156,296 | -0.31(-0.52%) |
Nov 19, 2015 | 59.71 | 60.35 | 59.62 | 59.77 | 10,072,946 | +0.25(+0.42%) |
Nov 18, 2015 | 58.80 | 59.57 | 58.67 | 59.52 | 8,206,079 | +0.65(+1.11%) |
Nov 17, 2015 | 59.08 | 59.61 | 58.71 | 58.87 | 11,171,692 | -0.18(-0.31%) |
Nov 16, 2015 | 58.23 | 59.07 | 58.04 | 59.05 | 9,423,923 | +1.05(+1.81%) |
Nov 13, 2015 | 58.53 | 58.80 | 57.99 | 58.00 | 10,799,083 | -0.55(-0.94%) |
Nov 12, 2015 | 59.34 | 59.61 | 58.55 | 58.55 | 9,790,891 | -1.02(-1.71%) |
Nov 11, 2015 | 59.62 | 59.94 | 59.54 | 59.57 | 6,753,065 | +0.15(+0.25%) |
Nov 10, 2015 | 59.11 | 59.79 | 59.00 | 59.42 | 8,353,533 | +0.29(+0.49%) |
Nov 09, 2015 | 58.97 | 59.31 | 58.76 | 59.13 | 10,975,454 | -0.13(-0.23%) |
Nov 06, 2015 | 59.51 | 59.60 | 58.58 | 59.26 | 12,092,894 | -0.64(-1.07%) |
Nov 05, 2015 | 60.46 | 60.59 | 59.57 | 59.91 | 8,748,255 | -0.53(-0.87%) |
Nov 04, 2015 | 60.41 | 60.49 | 60.00 | 60.43 | 8,130,732 | +0.01(+0.01%) |
Nov 03, 2015 | 59.84 | 60.71 | 59.57 | 60.42 | 10,218,084 | +0.35(+0.59%) |