Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 56.05 | 57.59 | 55.56 | 57.55 | 1,709,360 | +1.85(+3.32%) |
Jan 28, 2016 | 55.49 | 55.93 | 54.38 | 55.70 | 1,239,396 | +0.92(+1.67%) |
Jan 27, 2016 | 55.90 | 56.16 | 54.42 | 54.79 | 1,092,009 | -0.90(-1.62%) |
Jan 26, 2016 | 55.07 | 55.73 | 54.61 | 55.69 | 1,339,116 | +1.09(+2.00%) |
Jan 25, 2016 | 55.99 | 56.38 | 54.46 | 54.59 | 2,075,382 | -1.54(-2.74%) |
Jan 22, 2016 | 56.37 | 56.68 | 55.44 | 56.13 | 1,346,470 | +0.74(+1.33%) |
Jan 21, 2016 | 53.81 | 55.67 | 53.25 | 55.40 | 1,747,251 | +1.71(+3.18%) |
Jan 20, 2016 | 53.36 | 54.02 | 51.74 | 53.69 | 1,967,647 | -0.55(-1.02%) |
Jan 19, 2016 | 55.93 | 56.02 | 53.32 | 54.24 | 2,208,319 | -1.25(-2.25%) |
Jan 15, 2016 | 52.90 | 55.49 | 55.49 | 55.49 | 3,160,360 | +1.44(+2.66%) |
Jan 14, 2016 | 53.09 | 54.45 | 52.59 | 54.05 | 1,748,752 | +1.32(+2.51%) |
Jan 13, 2016 | 54.30 | 54.66 | 52.72 | 52.72 | 1,700,746 | -1.81(-3.32%) |
Jan 12, 2016 | 54.12 | 54.65 | 53.76 | 54.53 | 1,369,653 | +0.63(+1.17%) |
Jan 11, 2016 | 52.88 | 53.99 | 52.57 | 53.90 | 1,656,585 | +1.52(+2.90%) |
Jan 08, 2016 | 53.32 | 53.56 | 52.28 | 52.38 | 1,598,883 | -0.83(-1.56%) |
Jan 07, 2016 | 52.74 | 54.12 | 52.38 | 53.22 | 2,348,392 | -0.59(-1.10%) |
Jan 06, 2016 | 51.41 | 54.74 | 51.28 | 53.81 | 4,279,663 | +1.32(+2.51%) |
Jan 05, 2016 | 51.82 | 52.74 | 51.59 | 52.49 | 2,157,390 | +0.94(+1.82%) |
Jan 04, 2016 | 51.08 | 51.57 | 50.44 | 51.55 | 1,577,841 | -0.31(-0.59%) |
Dec 31, 2015 | 51.87 | 51.86 | 51.86 | 51.86 | 1,159,483 | -0.11(-0.21%) |
Dec 30, 2015 | 52.59 | 52.83 | 51.95 | 51.97 | 743,110 | -0.72(-1.36%) |
Dec 29, 2015 | 52.37 | 52.95 | 51.95 | 52.69 | 1,197,323 | +0.60(+1.15%) |
Dec 28, 2015 | 51.89 | 52.26 | 51.43 | 52.08 | 833,365 | +0.02(+0.04%) |
Dec 24, 2015 | 51.67 | 52.06 | 52.06 | 52.06 | 541,880 | +0.28(+0.54%) |
Dec 23, 2015 | 51.88 | 52.15 | 50.71 | 51.78 | 2,339,656 | +0.38(+0.73%) |
Dec 22, 2015 | 50.54 | 51.44 | 50.36 | 51.41 | 1,203,091 | +1.12(+2.24%) |
Dec 21, 2015 | 51.17 | 51.45 | 49.98 | 50.28 | 2,101,502 | -0.40(-0.79%) |
Dec 18, 2015 | 51.05 | 51.49 | 50.28 | 50.68 | 3,191,099 | -0.43(-0.84%) |
Dec 17, 2015 | 53.24 | 53.29 | 51.07 | 51.11 | 2,549,376 | -2.17(-4.07%) |
Dec 16, 2015 | 53.58 | 54.69 | 52.39 | 53.29 | 1,981,557 | +0.02(+0.03%) |
Dec 15, 2015 | 53.76 | 54.49 | 53.06 | 53.27 | 1,836,965 | +0.00(+0.00%) |
Dec 14, 2015 | 53.07 | 53.57 | 52.79 | 53.27 | 2,071,122 | +0.63(+1.20%) |
Dec 11, 2015 | 52.09 | 53.26 | 51.97 | 52.64 | 2,774,055 | +0.12(+0.22%) |
Dec 10, 2015 | 52.89 | 53.00 | 52.42 | 52.52 | 2,112,003 | -0.15(-0.28%) |
Dec 09, 2015 | 53.32 | 54.16 | 52.26 | 52.67 | 2,103,423 | -1.09(-2.02%) |
Dec 08, 2015 | 53.46 | 54.93 | 53.12 | 53.76 | 2,113,516 | +0.75(+1.41%) |
Dec 07, 2015 | 53.01 | 53.46 | 52.80 | 53.01 | 1,585,644 | +0.11(+0.20%) |
Dec 04, 2015 | 54.05 | 54.28 | 52.14 | 52.90 | 3,961,650 | -1.31(-2.41%) |
Dec 03, 2015 | 56.20 | 56.32 | 53.66 | 54.21 | 4,039,611 | -1.62(-2.90%) |
Dec 02, 2015 | 56.32 | 56.48 | 55.61 | 55.83 | 1,483,599 | -0.48(-0.85%) |
Dec 01, 2015 | 56.77 | 56.92 | 55.49 | 56.30 | 2,329,463 | +0.03(+0.05%) |
Nov 30, 2015 | 58.17 | 58.17 | 56.10 | 56.27 | 2,413,631 | -1.76(-3.03%) |
Nov 27, 2015 | 58.76 | 59.11 | 57.91 | 58.03 | 589,493 | -0.84(-1.43%) |
Nov 25, 2015 | 58.51 | 58.87 | 58.87 | 58.87 | 748,007 | +0.60(+1.03%) |
Nov 24, 2015 | 57.47 | 58.28 | 57.09 | 58.27 | 1,130,062 | +0.38(+0.65%) |
Nov 23, 2015 | 58.21 | 59.16 | 57.02 | 57.89 | 1,841,538 | -0.23(-0.40%) |
Nov 20, 2015 | 58.50 | 58.78 | 58.08 | 58.12 | 1,733,739 | -0.08(-0.15%) |
Nov 19, 2015 | 58.27 | 59.28 | 57.91 | 58.21 | 1,768,665 | +0.02(+0.04%) |
Nov 18, 2015 | 57.83 | 58.27 | 57.22 | 58.18 | 1,672,997 | +0.62(+1.08%) |
Nov 17, 2015 | 57.99 | 58.37 | 57.07 | 57.56 | 2,385,526 | -0.78(-1.33%) |
Nov 16, 2015 | 58.44 | 58.96 | 57.15 | 58.34 | 1,801,345 | -0.18(-0.32%) |
Nov 13, 2015 | 59.68 | 59.81 | 58.30 | 58.52 | 1,341,529 | -1.42(-2.36%) |
Nov 12, 2015 | 60.66 | 61.31 | 59.71 | 59.94 | 1,571,771 | -0.55(-0.92%) |
Nov 11, 2015 | 61.49 | 61.54 | 60.21 | 60.49 | 1,397,055 | -0.95(-1.55%) |
Nov 10, 2015 | 60.56 | 61.51 | 60.34 | 61.45 | 1,186,347 | +1.09(+1.81%) |
Nov 09, 2015 | 60.05 | 60.62 | 59.52 | 60.35 | 1,524,248 | +0.12(+0.19%) |
Nov 06, 2015 | 59.14 | 60.58 | 59.06 | 60.24 | 914,968 | +0.91(+1.53%) |
Nov 05, 2015 | 59.58 | 59.95 | 58.84 | 59.33 | 761,070 | +0.04(+0.06%) |
Nov 04, 2015 | 59.64 | 59.86 | 59.11 | 59.29 | 965,580 | -0.17(-0.28%) |
Nov 03, 2015 | 59.35 | 59.68 | 59.26 | 59.46 | 1,539,649 | -0.01(-0.01%) |