Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.79 | 55.67 | 53.62 | 55.60 | 7,530,217 | +2.23(+4.18%) |
Jan 28, 2016 | 54.04 | 54.04 | 52.63 | 53.37 | 7,661,652 | -0.26(-0.49%) |
Jan 27, 2016 | 51.94 | 54.73 | 51.90 | 53.63 | 10,084,938 | +2.47(+4.84%) |
Jan 26, 2016 | 50.07 | 51.26 | 50.07 | 51.16 | 6,632,674 | +1.46(+2.93%) |
Jan 25, 2016 | 51.42 | 51.69 | 49.56 | 49.70 | 6,740,982 | -2.07(-3.99%) |
Jan 22, 2016 | 52.66 | 53.04 | 51.28 | 51.77 | 4,895,863 | -0.07(-0.13%) |
Jan 21, 2016 | 51.56 | 52.79 | 51.27 | 51.84 | 4,422,782 | +0.36(+0.69%) |
Jan 20, 2016 | 51.51 | 52.00 | 49.92 | 51.48 | 6,288,220 | -1.21(-2.30%) |
Jan 19, 2016 | 53.96 | 53.97 | 52.12 | 52.69 | 4,088,952 | -0.56(-1.05%) |
Jan 15, 2016 | 52.53 | 53.25 | 53.25 | 53.25 | 5,697,445 | -1.48(-2.71%) |
Jan 14, 2016 | 54.23 | 55.17 | 52.97 | 54.73 | 5,397,312 | +0.81(+1.51%) |
Jan 13, 2016 | 56.16 | 56.48 | 53.73 | 53.92 | 6,380,444 | -1.83(-3.28%) |
Jan 12, 2016 | 55.55 | 55.89 | 54.80 | 55.75 | 4,343,695 | +0.88(+1.61%) |
Jan 11, 2016 | 54.92 | 55.53 | 54.23 | 54.87 | 4,032,752 | +0.45(+0.83%) |
Jan 08, 2016 | 55.71 | 55.83 | 54.28 | 54.42 | 5,585,375 | -0.72(-1.31%) |
Jan 07, 2016 | 56.21 | 56.77 | 54.95 | 55.14 | 6,654,653 | -2.94(-5.06%) |
Jan 06, 2016 | 58.08 | 59.05 | 57.60 | 58.08 | 4,984,566 | -0.77(-1.31%) |
Jan 05, 2016 | 58.83 | 59.78 | 58.21 | 58.85 | 6,156,358 | -1.08(-1.81%) |
Jan 04, 2016 | 59.96 | 60.08 | 59.19 | 59.94 | 4,291,635 | -1.22(-2.00%) |
Dec 31, 2015 | 61.61 | 61.16 | 61.16 | 61.16 | 2,032,517 | -0.87(-1.41%) |
Dec 30, 2015 | 62.38 | 62.53 | 61.99 | 62.03 | 1,669,598 | -0.49(-0.79%) |
Dec 29, 2015 | 62.36 | 62.69 | 62.01 | 62.52 | 1,778,312 | +0.54(+0.87%) |
Dec 28, 2015 | 61.98 | 62.21 | 61.24 | 61.98 | 1,852,770 | -0.31(-0.50%) |
Dec 24, 2015 | 62.43 | 62.29 | 62.29 | 62.29 | 956,832 | -0.14(-0.23%) |
Dec 23, 2015 | 62.00 | 62.63 | 61.82 | 62.44 | 2,786,661 | +0.78(+1.26%) |
Dec 22, 2015 | 61.53 | 61.86 | 60.24 | 61.66 | 3,974,290 | +0.16(+0.26%) |
Dec 21, 2015 | 61.88 | 62.27 | 60.96 | 61.50 | 2,954,560 | +0.09(+0.15%) |
Dec 18, 2015 | 62.63 | 62.63 | 61.27 | 61.40 | 6,016,396 | -1.62(-2.57%) |
Dec 17, 2015 | 64.86 | 65.02 | 62.94 | 63.02 | 3,411,242 | -1.68(-2.59%) |
Dec 16, 2015 | 64.55 | 64.86 | 63.04 | 64.70 | 4,927,458 | +0.84(+1.31%) |
Dec 15, 2015 | 62.93 | 63.99 | 62.77 | 63.86 | 3,587,095 | +1.75(+2.81%) |
Dec 14, 2015 | 62.54 | 63.27 | 61.42 | 62.11 | 4,069,993 | -0.31(-0.50%) |
Dec 11, 2015 | 62.94 | 63.16 | 62.11 | 62.43 | 3,440,910 | -1.64(-2.55%) |
Dec 10, 2015 | 63.88 | 64.77 | 63.70 | 64.06 | 2,866,493 | +0.16(+0.25%) |
Dec 09, 2015 | 64.71 | 65.44 | 63.44 | 63.90 | 4,151,662 | -1.22(-1.87%) |
Dec 08, 2015 | 65.62 | 65.86 | 64.85 | 65.12 | 3,104,633 | -1.25(-1.88%) |
Dec 07, 2015 | 66.71 | 66.99 | 65.93 | 66.37 | 2,670,382 | -0.88(-1.31%) |
Dec 04, 2015 | 66.01 | 67.41 | 65.58 | 67.25 | 3,145,968 | +1.73(+2.64%) |
Dec 03, 2015 | 67.02 | 67.02 | 65.28 | 65.52 | 3,582,877 | -1.22(-1.83%) |
Dec 02, 2015 | 67.45 | 67.75 | 66.64 | 66.74 | 3,033,984 | -0.89(-1.32%) |
Dec 01, 2015 | 66.97 | 67.66 | 66.73 | 67.63 | 2,602,347 | +1.11(+1.67%) |
Nov 30, 2015 | 67.00 | 67.36 | 66.40 | 66.52 | 3,540,363 | -0.42(-0.62%) |
Nov 27, 2015 | 66.92 | 67.15 | 66.32 | 66.93 | 1,071,719 | -0.03(-0.05%) |
Nov 25, 2015 | 66.81 | 66.97 | 66.97 | 66.97 | 2,094,834 | +0.35(+0.52%) |
Nov 24, 2015 | 66.17 | 66.95 | 65.76 | 66.62 | 3,033,358 | -0.16(-0.24%) |
Nov 23, 2015 | 67.40 | 67.40 | 66.76 | 66.78 | 2,324,998 | -0.54(-0.81%) |
Nov 20, 2015 | 67.84 | 67.93 | 66.83 | 67.32 | 3,556,863 | -0.10(-0.15%) |
Nov 19, 2015 | 66.54 | 67.77 | 66.54 | 67.43 | 4,427,914 | +1.09(+1.65%) |
Nov 18, 2015 | 65.20 | 66.35 | 64.90 | 66.33 | 4,365,186 | +1.63(+2.51%) |
Nov 17, 2015 | 65.92 | 65.96 | 64.66 | 64.71 | 3,958,035 | -1.30(-1.96%) |
Nov 16, 2015 | 65.20 | 66.00 | 64.97 | 66.00 | 3,132,432 | +0.79(+1.21%) |
Nov 13, 2015 | 65.36 | 65.97 | 64.99 | 65.21 | 3,325,637 | -0.35(-0.53%) |
Nov 12, 2015 | 66.37 | 66.37 | 65.40 | 65.56 | 4,099,195 | -1.26(-1.89%) |
Nov 11, 2015 | 67.58 | 67.72 | 66.67 | 66.82 | 2,862,516 | -0.43(-0.64%) |
Nov 10, 2015 | 68.02 | 68.43 | 67.25 | 67.26 | 3,305,935 | -0.91(-1.33%) |
Nov 09, 2015 | 68.92 | 69.13 | 67.88 | 68.16 | 3,057,042 | -0.82(-1.19%) |
Nov 06, 2015 | 68.82 | 69.15 | 68.12 | 68.99 | 4,224,355 | +1.58(+2.35%) |
Nov 05, 2015 | 68.48 | 68.48 | 67.39 | 67.40 | 3,985,978 | -0.51(-0.75%) |
Nov 04, 2015 | 68.15 | 68.45 | 67.77 | 67.91 | 2,717,100 | -0.28(-0.41%) |
Nov 03, 2015 | 67.24 | 68.60 | 67.23 | 68.19 | 2,314,108 | +0.56(+0.82%) |