Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.21 | 56.29 | 55.12 | 56.21 | 6,679,788 | +1.11(+2.01%) |
Jan 28, 2016 | 55.35 | 55.42 | 54.47 | 55.10 | 5,248,166 | +0.23(+0.42%) |
Jan 27, 2016 | 54.49 | 55.78 | 54.39 | 54.87 | 5,103,939 | +0.19(+0.35%) |
Jan 26, 2016 | 53.86 | 54.83 | 53.56 | 54.67 | 5,221,973 | +1.18(+2.21%) |
Jan 25, 2016 | 54.15 | 54.32 | 53.44 | 53.49 | 6,844,312 | -0.62(-1.15%) |
Jan 22, 2016 | 53.69 | 54.31 | 53.66 | 54.11 | 4,819,774 | +0.84(+1.57%) |
Jan 21, 2016 | 52.83 | 54.07 | 52.42 | 53.27 | 8,850,559 | +0.81(+1.55%) |
Jan 20, 2016 | 52.95 | 53.17 | 51.58 | 52.46 | 12,104,838 | -1.28(-2.38%) |
Jan 19, 2016 | 54.21 | 54.76 | 53.32 | 53.74 | 7,273,721 | -0.65(-1.20%) |
Jan 15, 2016 | 53.42 | 54.39 | 54.39 | 54.39 | 9,580,460 | -0.26(-0.47%) |
Jan 14, 2016 | 55.59 | 55.60 | 54.33 | 54.65 | 8,095,370 | -0.95(-1.72%) |
Jan 13, 2016 | 56.88 | 57.24 | 55.53 | 55.60 | 7,682,993 | -1.34(-2.34%) |
Jan 12, 2016 | 56.64 | 57.09 | 56.37 | 56.94 | 6,250,226 | +0.73(+1.30%) |
Jan 11, 2016 | 55.52 | 56.46 | 54.73 | 56.21 | 8,206,188 | +0.81(+1.46%) |
Jan 08, 2016 | 57.60 | 58.05 | 55.32 | 55.40 | 9,983,975 | -1.94(-3.38%) |
Jan 07, 2016 | 57.11 | 58.99 | 57.04 | 57.34 | 14,546,047 | -0.16(-0.27%) |
Jan 06, 2016 | 57.28 | 58.05 | 56.95 | 57.50 | 6,340,800 | -0.59(-1.02%) |
Jan 05, 2016 | 57.23 | 58.40 | 57.15 | 58.09 | 10,554,610 | +1.00(+1.75%) |
Jan 04, 2016 | 55.76 | 57.21 | 55.52 | 57.09 | 10,607,999 | +0.73(+1.29%) |
Dec 31, 2015 | 56.82 | 56.36 | 56.36 | 56.36 | 4,494,279 | -0.78(-1.37%) |
Dec 30, 2015 | 57.87 | 57.88 | 57.09 | 57.14 | 2,762,119 | -0.64(-1.10%) |
Dec 29, 2015 | 57.02 | 58.21 | 56.92 | 57.78 | 5,859,760 | +1.22(+2.15%) |
Dec 28, 2015 | 56.69 | 56.99 | 56.05 | 56.56 | 3,127,435 | -0.23(-0.41%) |
Dec 24, 2015 | 57.02 | 56.79 | 56.79 | 56.79 | 1,414,302 | -0.37(-0.65%) |
Dec 23, 2015 | 56.69 | 57.28 | 56.61 | 57.16 | 3,340,726 | +0.81(+1.43%) |
Dec 22, 2015 | 55.95 | 56.61 | 55.83 | 56.36 | 4,541,077 | +0.70(+1.26%) |
Dec 21, 2015 | 55.50 | 55.85 | 55.17 | 55.66 | 4,802,894 | +0.26(+0.48%) |
Dec 18, 2015 | 55.77 | 56.02 | 54.87 | 55.39 | 9,789,079 | -0.75(-1.33%) |
Dec 17, 2015 | 57.28 | 57.32 | 55.93 | 56.14 | 8,696,685 | -1.14(-1.99%) |
Dec 16, 2015 | 56.68 | 57.47 | 56.66 | 57.28 | 5,096,744 | +0.64(+1.12%) |
Dec 15, 2015 | 56.70 | 57.63 | 56.48 | 56.64 | 5,903,312 | +0.20(+0.36%) |
Dec 14, 2015 | 55.75 | 56.65 | 55.60 | 56.44 | 6,082,507 | +0.68(+1.22%) |
Dec 11, 2015 | 55.72 | 56.31 | 55.34 | 55.76 | 4,850,834 | -0.41(-0.73%) |
Dec 10, 2015 | 56.15 | 56.69 | 55.96 | 56.17 | 5,455,957 | +0.28(+0.50%) |
Dec 09, 2015 | 56.08 | 56.65 | 55.24 | 55.89 | 5,457,615 | -0.50(-0.89%) |
Dec 08, 2015 | 56.72 | 56.93 | 56.26 | 56.39 | 4,946,920 | -0.57(-0.99%) |
Dec 07, 2015 | 57.05 | 57.64 | 56.78 | 56.96 | 6,431,532 | -0.40(-0.69%) |
Dec 04, 2015 | 56.75 | 57.62 | 56.74 | 57.36 | 8,365,553 | +0.55(+0.97%) |
Dec 03, 2015 | 55.89 | 56.84 | 55.70 | 56.81 | 9,310,793 | +0.98(+1.75%) |
Dec 02, 2015 | 56.50 | 56.67 | 55.77 | 55.83 | 7,177,919 | -0.68(-1.21%) |
Dec 01, 2015 | 56.71 | 56.99 | 56.08 | 56.51 | 5,618,616 | +0.24(+0.43%) |
Nov 30, 2015 | 57.26 | 57.26 | 55.98 | 56.27 | 9,976,768 | -0.73(-1.28%) |
Nov 27, 2015 | 57.09 | 57.34 | 56.52 | 57.00 | 3,344,844 | +0.22(+0.38%) |
Nov 25, 2015 | 56.83 | 56.78 | 56.78 | 56.78 | 7,213,497 | +0.21(+0.37%) |
Nov 24, 2015 | 55.78 | 56.78 | 55.70 | 56.57 | 6,187,506 | +0.47(+0.84%) |
Nov 23, 2015 | 55.15 | 56.58 | 55.11 | 56.10 | 7,025,514 | +1.13(+2.05%) |
Nov 20, 2015 | 55.19 | 55.61 | 54.80 | 54.97 | 7,722,959 | +0.22(+0.40%) |
Nov 19, 2015 | 54.33 | 55.48 | 54.21 | 54.76 | 10,741,087 | +0.60(+1.10%) |
Nov 18, 2015 | 55.60 | 55.87 | 52.89 | 54.16 | 32,260,894 | -2.43(-4.29%) |
Nov 17, 2015 | 57.11 | 57.73 | 56.20 | 56.59 | 11,690,066 | +0.47(+0.83%) |
Nov 16, 2015 | 55.26 | 56.18 | 54.95 | 56.12 | 11,495,772 | +0.76(+1.37%) |
Nov 13, 2015 | 56.76 | 56.76 | 55.09 | 55.36 | 10,597,314 | -2.34(-4.06%) |
Nov 12, 2015 | 57.64 | 58.35 | 57.24 | 57.70 | 7,533,248 | +0.05(+0.08%) |
Nov 11, 2015 | 58.83 | 59.01 | 56.95 | 57.66 | 9,661,999 | -1.79(-3.01%) |
Nov 10, 2015 | 58.85 | 60.00 | 58.53 | 59.44 | 5,120,777 | +0.74(+1.26%) |
Nov 09, 2015 | 59.60 | 59.71 | 57.70 | 58.70 | 7,180,330 | -0.76(-1.28%) |
Nov 06, 2015 | 60.19 | 60.44 | 58.86 | 59.47 | 5,821,881 | -0.72(-1.19%) |
Nov 05, 2015 | 59.41 | 60.23 | 58.99 | 60.18 | 4,177,376 | +0.59(+0.98%) |
Nov 04, 2015 | 60.61 | 60.61 | 58.99 | 59.60 | 4,839,418 | -0.65(-1.07%) |
Nov 03, 2015 | 59.59 | 60.45 | 59.45 | 60.24 | 4,857,626 | +0.75(+1.26%) |