Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 58.79 | 59.70 | 58.44 | 59.55 | 12,670,986 | +0.63(+1.07%) |
Jan 28, 2016 | 58.74 | 59.36 | 57.96 | 58.92 | 5,829,685 | +0.64(+1.10%) |
Jan 27, 2016 | 57.99 | 59.13 | 57.70 | 58.28 | 7,380,428 | +0.52(+0.89%) |
Jan 26, 2016 | 57.40 | 58.43 | 57.40 | 57.76 | 6,868,139 | +0.42(+0.73%) |
Jan 25, 2016 | 57.59 | 57.96 | 57.23 | 57.35 | 4,925,579 | -0.13(-0.22%) |
Jan 22, 2016 | 57.39 | 57.67 | 56.77 | 57.47 | 5,558,066 | +0.71(+1.25%) |
Jan 21, 2016 | 56.51 | 57.03 | 56.03 | 56.77 | 8,216,637 | -0.04(-0.07%) |
Jan 20, 2016 | 57.35 | 57.49 | 55.88 | 56.80 | 8,660,156 | -1.07(-1.84%) |
Jan 19, 2016 | 57.19 | 58.11 | 57.19 | 57.87 | 7,704,441 | +0.78(+1.37%) |
Jan 15, 2016 | 56.93 | 57.09 | 57.09 | 57.09 | 11,216,006 | -1.05(-1.81%) |
Jan 14, 2016 | 58.48 | 58.92 | 57.52 | 58.14 | 12,386,146 | -0.28(-0.49%) |
Jan 13, 2016 | 58.88 | 59.01 | 58.26 | 58.43 | 9,234,138 | -0.52(-0.88%) |
Jan 12, 2016 | 59.29 | 59.46 | 58.33 | 58.94 | 7,168,363 | -0.05(-0.09%) |
Jan 11, 2016 | 57.85 | 59.10 | 57.82 | 58.99 | 12,123,599 | +1.63(+2.84%) |
Jan 08, 2016 | 57.94 | 57.99 | 57.56 | 57.37 | 8,185,083 | -0.36(-0.62%) |
Jan 07, 2016 | 57.35 | 58.53 | 57.35 | 57.72 | 9,269,140 | -0.40(-0.68%) |
Jan 06, 2016 | 57.58 | 58.36 | 57.58 | 58.12 | 7,347,932 | -0.01(-0.02%) |
Jan 05, 2016 | 57.58 | 58.37 | 57.46 | 58.13 | 5,930,166 | +0.58(+1.00%) |
Jan 04, 2016 | 57.46 | 57.59 | 56.74 | 57.56 | 7,108,472 | -0.60(-1.04%) |
Dec 31, 2015 | 58.54 | 58.16 | 58.16 | 58.16 | 3,781,897 | -0.71(-1.20%) |
Dec 30, 2015 | 59.15 | 59.20 | 58.74 | 58.87 | 2,706,938 | -0.25(-0.43%) |
Dec 29, 2015 | 58.91 | 59.20 | 58.78 | 59.12 | 3,343,607 | +0.51(+0.87%) |
Dec 28, 2015 | 58.58 | 58.74 | 58.28 | 58.61 | 2,812,426 | -0.18(-0.30%) |
Dec 24, 2015 | 58.72 | 58.79 | 58.79 | 58.79 | 1,816,356 | -0.15(-0.25%) |
Dec 23, 2015 | 58.17 | 59.00 | 58.13 | 58.94 | 4,600,001 | +0.94(+1.62%) |
Dec 22, 2015 | 57.52 | 58.08 | 57.06 | 58.00 | 6,616,275 | +0.69(+1.20%) |
Dec 21, 2015 | 57.14 | 57.33 | 56.73 | 57.31 | 6,133,625 | +0.48(+0.84%) |
Dec 18, 2015 | 58.01 | 58.01 | 56.83 | 56.83 | 16,562,653 | -1.41(-2.42%) |
Dec 17, 2015 | 58.89 | 58.94 | 58.17 | 58.24 | 7,461,664 | -0.70(-1.19%) |
Dec 16, 2015 | 57.56 | 59.02 | 57.54 | 58.94 | 8,065,853 | +1.51(+2.63%) |
Dec 15, 2015 | 57.52 | 57.78 | 56.97 | 57.43 | 7,501,795 | +0.44(+0.78%) |
Dec 14, 2015 | 56.48 | 57.16 | 56.16 | 56.99 | 7,091,734 | +0.55(+0.97%) |
Dec 11, 2015 | 56.73 | 57.00 | 56.20 | 56.44 | 7,249,947 | -0.92(-1.61%) |
Dec 10, 2015 | 57.49 | 57.75 | 57.03 | 57.36 | 6,398,668 | -0.19(-0.33%) |
Dec 09, 2015 | 57.87 | 58.53 | 57.20 | 57.55 | 5,874,627 | -0.49(-0.84%) |
Dec 08, 2015 | 57.90 | 58.14 | 57.58 | 58.04 | 6,300,356 | -0.01(-0.02%) |
Dec 07, 2015 | 58.35 | 58.61 | 57.73 | 58.05 | 6,013,483 | -0.59(-1.01%) |
Dec 04, 2015 | 57.15 | 58.69 | 57.15 | 58.65 | 11,017,265 | +1.54(+2.70%) |
Dec 03, 2015 | 57.25 | 57.53 | 57.02 | 57.11 | 9,263,340 | +0.03(+0.05%) |
Dec 02, 2015 | 57.24 | 57.39 | 56.88 | 57.08 | 5,387,560 | -0.31(-0.55%) |
Dec 01, 2015 | 57.17 | 57.46 | 56.69 | 57.39 | 5,900,050 | +0.26(+0.45%) |
Nov 30, 2015 | 57.48 | 57.74 | 57.01 | 57.14 | 9,128,632 | -0.02(-0.03%) |
Nov 27, 2015 | 56.96 | 57.33 | 56.77 | 57.16 | 2,974,111 | +0.16(+0.29%) |
Nov 25, 2015 | 56.64 | 56.99 | 56.99 | 56.99 | 4,092,774 | +0.18(+0.31%) |
Nov 24, 2015 | 56.29 | 57.05 | 56.20 | 56.82 | 4,315,521 | +0.20(+0.36%) |
Nov 23, 2015 | 56.37 | 56.73 | 56.18 | 56.62 | 4,632,771 | +0.39(+0.70%) |
Nov 20, 2015 | 56.69 | 57.31 | 56.13 | 56.22 | 7,377,199 | -0.17(-0.30%) |
Nov 19, 2015 | 56.02 | 56.55 | 55.99 | 56.39 | 6,894,432 | +0.54(+0.96%) |
Nov 18, 2015 | 54.97 | 55.89 | 54.87 | 55.86 | 6,402,614 | +1.04(+1.90%) |
Nov 17, 2015 | 55.12 | 55.34 | 54.62 | 54.82 | 4,854,275 | -0.33(-0.60%) |
Nov 16, 2015 | 54.53 | 55.15 | 54.48 | 55.15 | 5,693,706 | +0.62(+1.14%) |
Nov 13, 2015 | 54.83 | 55.20 | 54.44 | 54.53 | 5,309,886 | -0.41(-0.74%) |
Nov 12, 2015 | 55.27 | 55.52 | 54.77 | 54.94 | 6,038,552 | -0.67(-1.21%) |
Nov 11, 2015 | 55.76 | 56.12 | 55.58 | 55.61 | 3,920,796 | +0.06(+0.11%) |
Nov 10, 2015 | 55.77 | 55.89 | 55.40 | 55.55 | 3,887,523 | -0.19(-0.34%) |
Nov 09, 2015 | 56.07 | 56.13 | 55.40 | 55.74 | 6,163,559 | -0.73(-1.30%) |
Nov 06, 2015 | 57.12 | 57.12 | 55.65 | 56.47 | 8,344,922 | -1.17(-2.03%) |
Nov 05, 2015 | 57.56 | 57.75 | 57.39 | 57.64 | 4,024,884 | +0.06(+0.10%) |
Nov 04, 2015 | 57.65 | 57.82 | 57.30 | 57.58 | 6,084,719 | -0.18(-0.31%) |
Nov 03, 2015 | 57.79 | 57.88 | 57.34 | 57.76 | 5,269,448 | -0.31(-0.53%) |