Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.76 | 56.27 | 54.75 | 56.12 | 19,437,888 | +1.81(+3.33%) |
Jan 28, 2016 | 54.15 | 54.56 | 53.75 | 54.31 | 13,329,447 | +0.23(+0.42%) |
Jan 27, 2016 | 54.21 | 55.12 | 54.03 | 54.08 | 12,077,061 | -0.04(-0.08%) |
Jan 26, 2016 | 53.59 | 54.52 | 53.50 | 54.13 | 11,163,386 | +0.47(+0.87%) |
Jan 25, 2016 | 53.09 | 53.97 | 52.90 | 53.66 | 15,162,230 | +0.64(+1.21%) |
Jan 22, 2016 | 52.81 | 53.50 | 52.54 | 53.02 | 10,875,250 | +0.69(+1.31%) |
Jan 21, 2016 | 51.57 | 53.10 | 51.51 | 52.33 | 14,294,234 | +0.88(+1.71%) |
Jan 20, 2016 | 52.27 | 52.70 | 50.91 | 51.45 | 20,535,986 | -1.45(-2.75%) |
Jan 19, 2016 | 52.65 | 53.11 | 52.44 | 52.91 | 15,432,105 | +0.53(+1.02%) |
Jan 15, 2016 | 52.05 | 52.38 | 52.38 | 52.38 | 17,942,492 | -0.96(-1.79%) |
Jan 14, 2016 | 52.43 | 53.80 | 52.28 | 53.33 | 15,294,071 | +0.96(+1.84%) |
Jan 13, 2016 | 53.90 | 53.90 | 52.29 | 52.37 | 16,224,776 | -1.44(-2.67%) |
Jan 12, 2016 | 54.45 | 54.74 | 53.65 | 53.80 | 14,418,539 | -0.51(-0.93%) |
Jan 11, 2016 | 53.92 | 54.52 | 53.81 | 54.31 | 14,960,647 | +0.58(+1.07%) |
Jan 08, 2016 | 55.04 | 55.32 | 53.63 | 53.74 | 21,009,052 | -1.26(-2.29%) |
Jan 07, 2016 | 53.26 | 55.17 | 53.21 | 55.00 | 31,247,594 | +1.25(+2.33%) |
Jan 06, 2016 | 52.84 | 54.08 | 52.83 | 53.75 | 19,585,136 | +0.53(+1.00%) |
Jan 05, 2016 | 52.46 | 53.32 | 52.31 | 53.21 | 15,747,555 | +1.23(+2.38%) |
Jan 04, 2016 | 51.17 | 52.00 | 51.05 | 51.98 | 14,175,594 | +0.14(+0.26%) |
Dec 31, 2015 | 51.87 | 51.84 | 51.84 | 51.84 | 7,774,520 | -0.32(-0.62%) |
Dec 30, 2015 | 52.15 | 52.33 | 52.00 | 52.16 | 6,758,757 | +0.06(+0.11%) |
Dec 29, 2015 | 51.59 | 52.22 | 51.57 | 52.11 | 9,320,720 | +0.73(+1.42%) |
Dec 28, 2015 | 51.23 | 51.56 | 51.17 | 51.38 | 6,409,727 | -0.07(-0.13%) |
Dec 24, 2015 | 51.40 | 51.45 | 51.45 | 51.45 | 2,935,708 | -0.22(-0.43%) |
Dec 23, 2015 | 51.59 | 51.69 | 51.12 | 51.67 | 8,890,488 | +0.47(+0.91%) |
Dec 22, 2015 | 50.57 | 51.34 | 50.41 | 51.20 | 10,956,291 | +0.84(+1.66%) |
Dec 21, 2015 | 49.75 | 50.39 | 49.62 | 50.36 | 11,404,322 | +0.59(+1.19%) |
Dec 18, 2015 | 49.84 | 50.24 | 49.69 | 49.77 | 19,222,252 | -0.11(-0.22%) |
Dec 17, 2015 | 51.02 | 51.02 | 49.87 | 49.88 | 15,340,666 | -1.12(-2.19%) |
Dec 16, 2015 | 50.84 | 51.29 | 50.49 | 51.00 | 11,771,271 | +0.56(+1.11%) |
Dec 15, 2015 | 51.28 | 51.45 | 50.38 | 50.44 | 17,280,116 | -0.63(-1.24%) |
Dec 14, 2015 | 50.15 | 51.12 | 49.96 | 51.07 | 17,171,060 | +0.87(+1.74%) |
Dec 11, 2015 | 49.94 | 50.35 | 49.74 | 50.20 | 11,522,641 | -0.17(-0.34%) |
Dec 10, 2015 | 50.01 | 50.82 | 49.97 | 50.37 | 13,431,472 | +0.36(+0.73%) |
Dec 09, 2015 | 50.12 | 50.84 | 49.81 | 50.01 | 10,620,462 | -0.41(-0.81%) |
Dec 08, 2015 | 50.80 | 51.16 | 50.32 | 50.41 | 12,269,774 | -0.75(-1.47%) |
Dec 07, 2015 | 50.38 | 51.36 | 50.38 | 51.17 | 13,710,729 | +0.71(+1.41%) |
Dec 04, 2015 | 49.94 | 50.62 | 49.92 | 50.46 | 12,338,861 | +0.52(+1.05%) |
Dec 03, 2015 | 49.64 | 50.46 | 49.56 | 49.93 | 18,734,278 | +0.58(+1.18%) |
Dec 02, 2015 | 49.57 | 50.14 | 49.32 | 49.35 | 16,064,417 | -0.13(-0.26%) |
Dec 01, 2015 | 49.59 | 49.73 | 49.19 | 49.47 | 14,546,059 | +0.13(+0.25%) |
Nov 30, 2015 | 50.21 | 50.37 | 49.26 | 49.35 | 17,803,580 | -0.88(-1.75%) |
Nov 27, 2015 | 50.69 | 50.90 | 50.21 | 50.23 | 6,368,094 | -0.29(-0.58%) |
Nov 25, 2015 | 50.32 | 50.52 | 50.52 | 50.52 | 9,324,202 | +0.27(+0.53%) |
Nov 24, 2015 | 50.28 | 50.67 | 50.20 | 50.25 | 14,845,900 | -0.29(-0.56%) |
Nov 23, 2015 | 50.57 | 50.94 | 50.22 | 50.54 | 12,607,458 | +0.16(+0.32%) |
Nov 20, 2015 | 51.14 | 51.55 | 50.34 | 50.38 | 14,750,340 | -0.53(-1.04%) |
Nov 19, 2015 | 51.26 | 51.35 | 50.68 | 50.91 | 13,790,130 | -0.19(-0.38%) |
Nov 18, 2015 | 50.36 | 51.22 | 49.94 | 51.10 | 17,720,524 | +0.85(+1.69%) |
Nov 17, 2015 | 49.77 | 51.08 | 49.65 | 50.25 | 29,410,516 | +1.72(+3.54%) |
Nov 16, 2015 | 47.29 | 48.67 | 47.27 | 48.54 | 15,869,883 | +1.22(+2.57%) |
Nov 13, 2015 | 47.59 | 47.86 | 47.22 | 47.32 | 14,921,810 | -0.44(-0.93%) |
Nov 12, 2015 | 48.34 | 48.45 | 47.74 | 47.76 | 11,383,995 | -0.53(-1.09%) |
Nov 11, 2015 | 49.06 | 49.26 | 48.20 | 48.29 | 10,360,095 | -0.92(-1.87%) |
Nov 10, 2015 | 48.90 | 49.24 | 48.90 | 49.21 | 9,072,064 | +0.16(+0.32%) |
Nov 09, 2015 | 49.06 | 49.30 | 48.66 | 49.06 | 10,060,963 | -0.24(-0.49%) |
Nov 06, 2015 | 49.42 | 49.65 | 48.90 | 49.30 | 11,896,207 | +0.14(+0.29%) |
Nov 05, 2015 | 49.07 | 49.47 | 49.00 | 49.16 | 10,557,513 | +0.20(+0.41%) |
Nov 04, 2015 | 49.13 | 49.28 | 48.80 | 48.95 | 11,989,476 | +0.22(+0.45%) |
Nov 03, 2015 | 48.28 | 48.92 | 48.25 | 48.74 | 12,223,284 | +0.42(+0.87%) |