Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 57.93 | 59.77 | 57.17 | 59.60 | 29,377,468 | +0.38(+0.64%) |
Jan 28, 2016 | 59.10 | 59.75 | 57.69 | 59.22 | 18,882,556 | +1.81(+3.16%) |
Jan 27, 2016 | 57.86 | 59.35 | 56.77 | 57.41 | 17,953,062 | -0.57(-0.99%) |
Jan 26, 2016 | 56.50 | 58.24 | 56.07 | 57.98 | 17,648,564 | +2.23(+3.99%) |
Jan 25, 2016 | 56.72 | 58.10 | 55.69 | 55.75 | 17,918,542 | -1.83(-3.17%) |
Jan 22, 2016 | 58.22 | 58.72 | 56.33 | 57.58 | 22,813,446 | +1.72(+3.07%) |
Jan 21, 2016 | 54.31 | 56.28 | 53.78 | 55.87 | 23,368,036 | +1.43(+2.62%) |
Jan 20, 2016 | 55.13 | 55.35 | 51.92 | 54.44 | 37,931,976 | -1.74(-3.10%) |
Jan 19, 2016 | 58.02 | 58.42 | 55.69 | 56.18 | 19,081,316 | -1.49(-2.58%) |
Jan 15, 2016 | 56.27 | 57.67 | 57.67 | 57.67 | 25,926,522 | -1.24(-2.11%) |
Jan 14, 2016 | 56.49 | 59.39 | 55.80 | 58.91 | 23,840,484 | +2.85(+5.09%) |
Jan 13, 2016 | 57.32 | 58.07 | 55.15 | 56.06 | 22,556,782 | -0.57(-1.00%) |
Jan 12, 2016 | 56.66 | 56.80 | 54.93 | 56.62 | 19,548,512 | +0.95(+1.71%) |
Jan 11, 2016 | 57.11 | 57.19 | 54.98 | 55.67 | 20,842,132 | -0.94(-1.66%) |
Jan 08, 2016 | 57.48 | 57.79 | 55.98 | 56.61 | 17,252,582 | -0.61(-1.07%) |
Jan 07, 2016 | 58.28 | 59.10 | 56.98 | 57.22 | 22,295,824 | -2.10(-3.54%) |
Jan 06, 2016 | 60.27 | 60.50 | 58.70 | 59.33 | 21,043,996 | -2.44(-3.95%) |
Jan 05, 2016 | 61.38 | 61.79 | 60.55 | 61.77 | 11,410,605 | +0.52(+0.86%) |
Jan 04, 2016 | 61.71 | 62.11 | 60.36 | 61.24 | 16,534,732 | -0.77(-1.23%) |
Dec 31, 2015 | 61.61 | 62.01 | 62.01 | 62.01 | 10,139,320 | -0.09(-0.14%) |
Dec 30, 2015 | 62.10 | 62.71 | 61.96 | 62.10 | 8,123,835 | -0.80(-1.27%) |
Dec 29, 2015 | 63.34 | 63.81 | 62.77 | 62.90 | 9,386,849 | +0.61(+0.98%) |
Dec 28, 2015 | 62.25 | 62.53 | 61.82 | 62.28 | 9,865,079 | -1.16(-1.84%) |
Dec 24, 2015 | 64.76 | 63.45 | 63.45 | 63.45 | 7,252,195 | -1.21(-1.88%) |
Dec 23, 2015 | 63.55 | 64.69 | 63.12 | 64.66 | 16,209,349 | +2.44(+3.92%) |
Dec 22, 2015 | 61.43 | 62.58 | 60.86 | 62.22 | 14,017,241 | +0.71(+1.15%) |
Dec 21, 2015 | 62.31 | 62.52 | 60.80 | 61.51 | 18,675,244 | -0.39(-0.63%) |
Dec 18, 2015 | 62.08 | 62.91 | 61.55 | 61.90 | 29,258,870 | -0.50(-0.81%) |
Dec 17, 2015 | 64.45 | 64.78 | 62.31 | 62.41 | 20,430,034 | -2.00(-3.10%) |
Dec 16, 2015 | 63.81 | 64.67 | 62.59 | 64.41 | 24,535,230 | +0.47(+0.73%) |
Dec 15, 2015 | 62.43 | 64.38 | 62.41 | 63.94 | 27,789,828 | +2.36(+3.84%) |
Dec 14, 2015 | 59.48 | 61.75 | 58.89 | 61.57 | 18,030,916 | +1.99(+3.34%) |
Dec 11, 2015 | 60.55 | 60.59 | 59.34 | 59.58 | 19,131,700 | -1.97(-3.20%) |
Dec 10, 2015 | 60.66 | 62.35 | 60.39 | 61.55 | 21,086,628 | +1.17(+1.94%) |
Dec 09, 2015 | 59.74 | 62.13 | 59.48 | 60.38 | 21,290,966 | +0.80(+1.34%) |
Dec 08, 2015 | 59.15 | 60.66 | 58.07 | 59.58 | 19,436,068 | -0.58(-0.96%) |
Dec 07, 2015 | 60.30 | 60.61 | 58.52 | 60.16 | 22,310,750 | -1.68(-2.71%) |
Dec 04, 2015 | 60.59 | 61.91 | 59.61 | 61.83 | 19,107,528 | +0.59(+0.97%) |
Dec 03, 2015 | 62.59 | 63.01 | 60.90 | 61.24 | 15,952,035 | -0.97(-1.55%) |
Dec 02, 2015 | 63.83 | 63.89 | 62.05 | 62.21 | 17,162,420 | -1.54(-2.41%) |
Dec 01, 2015 | 62.70 | 63.86 | 62.70 | 63.74 | 10,119,916 | +0.80(+1.27%) |
Nov 30, 2015 | 62.48 | 63.38 | 62.34 | 62.94 | 17,656,214 | +0.65(+1.05%) |
Nov 27, 2015 | 62.21 | 62.61 | 62.09 | 62.29 | 3,696,383 | -0.34(-0.55%) |
Nov 25, 2015 | 62.52 | 62.63 | 62.63 | 62.63 | 7,862,408 | -0.33(-0.53%) |
Nov 24, 2015 | 62.16 | 63.62 | 61.90 | 62.96 | 12,399,334 | +0.92(+1.49%) |
Nov 23, 2015 | 61.10 | 62.34 | 60.73 | 62.04 | 9,992,571 | +0.69(+1.12%) |
Nov 20, 2015 | 62.48 | 62.94 | 61.21 | 61.35 | 12,421,075 | -1.25(-2.00%) |
Nov 19, 2015 | 63.43 | 63.67 | 62.33 | 62.61 | 8,844,610 | -0.95(-1.50%) |
Nov 18, 2015 | 63.03 | 63.93 | 62.74 | 63.56 | 10,044,036 | +0.81(+1.30%) |
Nov 17, 2015 | 62.91 | 63.76 | 62.52 | 62.74 | 10,990,299 | -0.29(-0.46%) |
Nov 16, 2015 | 60.51 | 63.05 | 60.51 | 63.03 | 14,437,094 | +2.65(+4.38%) |
Nov 13, 2015 | 60.99 | 61.27 | 60.05 | 60.39 | 11,273,379 | -0.80(-1.31%) |
Nov 12, 2015 | 61.80 | 62.07 | 60.77 | 61.19 | 13,144,404 | -1.59(-2.53%) |
Nov 11, 2015 | 63.59 | 63.81 | 62.55 | 62.78 | 8,936,341 | -0.71(-1.12%) |
Nov 10, 2015 | 62.72 | 63.67 | 62.54 | 63.48 | 10,019,931 | +0.62(+0.99%) |
Nov 09, 2015 | 63.66 | 64.32 | 62.72 | 62.87 | 11,245,985 | -1.16(-1.82%) |
Nov 06, 2015 | 63.81 | 64.06 | 62.48 | 64.03 | 14,148,122 | -0.35(-0.55%) |
Nov 05, 2015 | 65.41 | 65.75 | 64.23 | 64.38 | 16,422,145 | -1.51(-2.29%) |
Nov 04, 2015 | 66.75 | 66.80 | 65.42 | 65.90 | 17,517,558 | -0.93(-1.40%) |
Nov 03, 2015 | 64.98 | 67.17 | 64.98 | 66.83 | 25,946,546 | +2.17(+3.35%) |