Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.40 | 56.71 | 54.92 | 56.69 | 3,427,728 | +1.91(+3.50%) |
Jan 28, 2016 | 56.68 | 57.02 | 54.40 | 54.77 | 5,027,234 | -1.32(-2.36%) |
Jan 27, 2016 | 57.18 | 57.77 | 55.52 | 56.10 | 4,348,402 | -1.20(-2.10%) |
Jan 26, 2016 | 56.16 | 57.41 | 55.76 | 57.30 | 3,519,236 | +1.68(+3.03%) |
Jan 25, 2016 | 57.73 | 57.73 | 55.50 | 55.62 | 3,492,590 | -2.16(-3.75%) |
Jan 22, 2016 | 57.89 | 58.85 | 57.00 | 57.78 | 5,155,852 | +0.75(+1.31%) |
Jan 21, 2016 | 55.27 | 57.87 | 54.72 | 57.03 | 6,637,078 | +1.70(+3.08%) |
Jan 20, 2016 | 53.31 | 56.06 | 52.20 | 55.33 | 8,886,110 | +1.32(+2.45%) |
Jan 19, 2016 | 55.91 | 55.97 | 53.30 | 54.01 | 5,634,841 | -1.08(-1.96%) |
Jan 15, 2016 | 54.60 | 55.09 | 55.09 | 55.09 | 9,053,004 | -1.10(-1.96%) |
Jan 14, 2016 | 55.70 | 57.47 | 54.51 | 56.19 | 8,048,631 | +0.43(+0.78%) |
Jan 13, 2016 | 59.05 | 59.23 | 55.63 | 55.76 | 5,918,598 | -3.75(-6.30%) |
Jan 12, 2016 | 58.48 | 59.67 | 58.44 | 59.50 | 5,313,282 | +1.07(+1.84%) |
Jan 11, 2016 | 58.42 | 58.74 | 57.47 | 58.43 | 4,938,600 | +0.47(+0.81%) |
Jan 08, 2016 | 57.69 | 59.03 | 57.37 | 57.96 | 4,875,442 | +0.77(+1.34%) |
Jan 07, 2016 | 57.61 | 58.40 | 57.06 | 57.19 | 6,966,739 | -1.67(-2.83%) |
Jan 06, 2016 | 59.64 | 59.84 | 57.85 | 58.85 | 4,504,553 | -1.82(-3.00%) |
Jan 05, 2016 | 60.58 | 61.08 | 60.34 | 60.68 | 2,917,599 | +0.19(+0.32%) |
Jan 04, 2016 | 60.99 | 61.24 | 60.11 | 60.48 | 4,215,208 | -1.54(-2.48%) |
Dec 31, 2015 | 62.90 | 62.02 | 62.02 | 62.02 | 2,098,160 | -0.91(-1.44%) |
Dec 30, 2015 | 63.68 | 63.79 | 62.78 | 62.92 | 1,634,486 | -0.68(-1.06%) |
Dec 29, 2015 | 63.91 | 64.09 | 63.25 | 63.60 | 2,065,308 | -0.09(-0.15%) |
Dec 28, 2015 | 62.91 | 63.79 | 62.91 | 63.69 | 1,577,962 | +0.07(+0.12%) |
Dec 24, 2015 | 63.70 | 63.62 | 63.62 | 63.62 | 853,857 | -0.07(-0.12%) |
Dec 23, 2015 | 63.19 | 63.83 | 62.83 | 63.69 | 2,446,827 | +0.33(+0.53%) |
Dec 22, 2015 | 60.83 | 63.75 | 60.37 | 63.36 | 6,136,070 | +3.07(+5.09%) |
Dec 21, 2015 | 60.47 | 60.98 | 60.12 | 60.29 | 2,383,475 | +0.06(+0.09%) |
Dec 18, 2015 | 60.95 | 61.56 | 59.80 | 60.23 | 5,226,977 | -0.85(-1.39%) |
Dec 17, 2015 | 62.31 | 62.75 | 61.07 | 61.08 | 2,605,650 | -1.05(-1.68%) |
Dec 16, 2015 | 62.13 | 63.00 | 60.99 | 62.13 | 3,758,830 | +0.50(+0.81%) |
Dec 15, 2015 | 62.05 | 62.13 | 61.07 | 61.63 | 3,376,523 | +0.18(+0.29%) |
Dec 14, 2015 | 61.78 | 62.18 | 60.64 | 61.45 | 3,414,430 | -0.39(-0.63%) |
Dec 11, 2015 | 62.09 | 62.75 | 61.71 | 61.84 | 2,310,914 | -1.28(-2.02%) |
Dec 10, 2015 | 63.58 | 63.75 | 62.79 | 63.12 | 2,115,193 | +0.19(+0.31%) |
Dec 09, 2015 | 63.91 | 64.77 | 62.51 | 62.92 | 3,140,107 | -1.44(-2.24%) |
Dec 08, 2015 | 64.09 | 64.67 | 63.35 | 64.37 | 2,647,525 | +0.07(+0.12%) |
Dec 07, 2015 | 65.45 | 65.68 | 63.97 | 64.29 | 3,322,259 | -1.42(-2.17%) |
Dec 04, 2015 | 65.21 | 65.77 | 64.05 | 65.72 | 3,756,559 | +2.09(+3.29%) |
Dec 03, 2015 | 66.38 | 66.50 | 63.42 | 63.63 | 3,479,788 | -2.69(-4.06%) |
Dec 02, 2015 | 66.68 | 67.24 | 66.16 | 66.32 | 3,057,403 | -0.53(-0.79%) |
Dec 01, 2015 | 66.15 | 66.96 | 65.75 | 66.85 | 2,770,640 | +1.25(+1.90%) |
Nov 30, 2015 | 66.03 | 66.05 | 64.66 | 65.60 | 3,440,420 | -0.53(-0.80%) |
Nov 27, 2015 | 66.28 | 66.53 | 66.02 | 66.13 | 694,696 | -0.33(-0.50%) |
Nov 25, 2015 | 65.91 | 66.46 | 66.46 | 66.46 | 2,430,125 | +0.80(+1.21%) |
Nov 24, 2015 | 65.77 | 66.31 | 64.69 | 65.66 | 4,644,395 | -1.31(-1.96%) |
Nov 23, 2015 | 66.89 | 67.62 | 66.79 | 66.98 | 2,459,097 | +0.08(+0.12%) |
Nov 20, 2015 | 67.51 | 67.57 | 66.51 | 66.89 | 2,520,811 | -0.24(-0.36%) |
Nov 19, 2015 | 66.98 | 67.24 | 66.22 | 67.13 | 3,505,938 | +0.31(+0.47%) |
Nov 18, 2015 | 67.32 | 67.94 | 65.50 | 66.82 | 5,712,980 | -0.50(-0.74%) |
Nov 17, 2015 | 68.80 | 68.87 | 67.12 | 67.32 | 8,299,503 | -0.65(-0.95%) |
Nov 16, 2015 | 65.99 | 68.71 | 64.93 | 67.97 | 14,574,077 | +0.90(+1.35%) |
Nov 13, 2015 | 68.34 | 68.67 | 67.02 | 67.06 | 1,782,229 | -1.64(-2.39%) |
Nov 12, 2015 | 69.61 | 69.61 | 68.64 | 68.70 | 1,393,628 | -0.87(-1.25%) |
Nov 11, 2015 | 70.71 | 70.83 | 69.51 | 69.57 | 1,368,324 | -0.98(-1.39%) |
Nov 10, 2015 | 69.81 | 70.66 | 69.55 | 70.55 | 1,111,386 | +0.70(+1.00%) |
Nov 09, 2015 | 70.57 | 70.69 | 68.63 | 69.85 | 1,342,870 | -0.85(-1.20%) |
Nov 06, 2015 | 70.77 | 71.30 | 70.21 | 70.70 | 1,513,906 | -0.04(-0.05%) |
Nov 05, 2015 | 71.05 | 71.41 | 70.16 | 70.73 | 1,318,576 | -0.28(-0.39%) |
Nov 04, 2015 | 70.84 | 71.07 | 70.33 | 71.01 | 1,467,389 | +0.29(+0.40%) |
Nov 03, 2015 | 71.23 | 71.51 | 70.00 | 70.72 | 2,094,394 | -0.69(-0.97%) |