Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 46.88 | 47.35 | 46.77 | 47.17 | 15,858,607 | +0.55(+1.17%) |
Jan 28, 2016 | 48.21 | 48.28 | 45.98 | 46.62 | 20,426,928 | -1.45(-3.01%) |
Jan 27, 2016 | 48.81 | 49.21 | 47.98 | 48.07 | 12,513,945 | -0.50(-1.03%) |
Jan 26, 2016 | 48.66 | 49.14 | 48.45 | 48.57 | 14,569,338 | +0.06(+0.13%) |
Jan 25, 2016 | 48.01 | 49.17 | 47.73 | 48.51 | 20,980,806 | -0.04(-0.07%) |
Jan 22, 2016 | 51.48 | 51.92 | 47.73 | 48.54 | 49,662,904 | -6.68(-12.10%) |
Jan 21, 2016 | 55.54 | 56.71 | 55.11 | 55.22 | 10,189,936 | -0.34(-0.62%) |
Jan 20, 2016 | 54.25 | 56.02 | 54.03 | 55.57 | 10,258,235 | +0.34(+0.62%) |
Jan 19, 2016 | 55.90 | 56.24 | 54.87 | 55.22 | 8,678,176 | -0.24(-0.43%) |
Jan 15, 2016 | 54.69 | 55.46 | 55.46 | 55.46 | 9,804,547 | -0.33(-0.60%) |
Jan 14, 2016 | 55.41 | 56.20 | 54.99 | 55.80 | 7,558,833 | +0.39(+0.70%) |
Jan 13, 2016 | 56.11 | 56.75 | 54.86 | 55.41 | 12,807,451 | -1.37(-2.41%) |
Jan 12, 2016 | 57.13 | 57.22 | 56.07 | 56.78 | 8,575,164 | +0.31(+0.55%) |
Jan 11, 2016 | 56.19 | 56.61 | 55.63 | 56.47 | 9,253,029 | +0.37(+0.66%) |
Jan 08, 2016 | 56.58 | 56.77 | 56.04 | 56.10 | 11,347,001 | -0.19(-0.33%) |
Jan 07, 2016 | 55.81 | 56.64 | 55.62 | 56.28 | 12,844,029 | -0.51(-0.90%) |
Jan 06, 2016 | 57.52 | 57.79 | 56.63 | 56.79 | 11,061,584 | -1.62(-2.78%) |
Jan 05, 2016 | 59.14 | 59.43 | 57.64 | 58.42 | 12,312,660 | -0.91(-1.54%) |
Jan 04, 2016 | 59.77 | 59.85 | 58.61 | 59.33 | 10,535,920 | -1.72(-2.82%) |
Dec 31, 2015 | 61.45 | 61.05 | 61.05 | 61.05 | 4,023,037 | -0.54(-0.87%) |
Dec 30, 2015 | 61.89 | 62.10 | 61.51 | 61.58 | 3,181,466 | -0.34(-0.55%) |
Dec 29, 2015 | 61.69 | 61.98 | 61.55 | 61.93 | 4,373,376 | +0.69(+1.13%) |
Dec 28, 2015 | 61.44 | 61.53 | 60.88 | 61.23 | 3,259,070 | -0.35(-0.57%) |
Dec 24, 2015 | 61.22 | 61.58 | 61.58 | 61.58 | 2,228,830 | +0.17(+0.27%) |
Dec 23, 2015 | 60.61 | 61.44 | 60.51 | 61.42 | 6,012,398 | +0.98(+1.63%) |
Dec 22, 2015 | 60.34 | 60.68 | 59.87 | 60.43 | 4,325,354 | +0.39(+0.66%) |
Dec 21, 2015 | 59.82 | 60.36 | 59.68 | 60.04 | 5,392,562 | +0.47(+0.78%) |
Dec 18, 2015 | 60.68 | 60.68 | 59.31 | 59.57 | 20,391,294 | -1.49(-2.44%) |
Dec 17, 2015 | 62.14 | 62.29 | 60.93 | 61.07 | 5,468,442 | -1.00(-1.61%) |
Dec 16, 2015 | 62.07 | 62.29 | 61.27 | 62.07 | 6,357,908 | +0.49(+0.80%) |
Dec 15, 2015 | 61.22 | 62.01 | 61.08 | 61.58 | 7,117,105 | +1.16(+1.92%) |
Dec 14, 2015 | 60.56 | 60.93 | 59.51 | 60.42 | 7,282,559 | -0.03(-0.04%) |
Dec 11, 2015 | 60.60 | 61.30 | 60.11 | 60.44 | 10,360,739 | -1.10(-1.78%) |
Dec 10, 2015 | 61.22 | 62.01 | 61.10 | 61.54 | 5,448,981 | +0.22(+0.36%) |
Dec 09, 2015 | 60.95 | 62.15 | 60.87 | 61.32 | 7,872,959 | -0.04(-0.07%) |
Dec 08, 2015 | 61.48 | 61.58 | 60.84 | 61.36 | 8,736,871 | -0.61(-0.99%) |
Dec 07, 2015 | 62.16 | 62.40 | 61.59 | 61.98 | 6,751,664 | -0.43(-0.69%) |
Dec 04, 2015 | 61.88 | 62.59 | 61.76 | 62.41 | 5,688,723 | +0.60(+0.97%) |
Dec 03, 2015 | 62.68 | 62.94 | 61.55 | 61.81 | 7,755,749 | -0.68(-1.10%) |
Dec 02, 2015 | 63.32 | 63.58 | 62.37 | 62.50 | 4,723,343 | -0.88(-1.39%) |
Dec 01, 2015 | 63.20 | 63.59 | 62.82 | 63.38 | 4,777,273 | +0.49(+0.78%) |
Nov 30, 2015 | 63.07 | 63.26 | 62.69 | 62.88 | 6,114,695 | -0.18(-0.29%) |
Nov 27, 2015 | 63.02 | 63.20 | 62.69 | 63.07 | 1,762,995 | +0.14(+0.22%) |
Nov 25, 2015 | 62.94 | 62.93 | 62.93 | 62.93 | 5,002,793 | +0.05(+0.08%) |
Nov 24, 2015 | 63.09 | 63.16 | 62.32 | 62.87 | 5,545,807 | -0.54(-0.84%) |
Nov 23, 2015 | 63.60 | 63.85 | 63.35 | 63.41 | 3,704,184 | -0.16(-0.25%) |
Nov 20, 2015 | 63.97 | 64.38 | 63.28 | 63.57 | 5,046,479 | -0.28(-0.44%) |
Nov 19, 2015 | 63.29 | 63.97 | 63.26 | 63.85 | 5,526,897 | +0.52(+0.82%) |
Nov 18, 2015 | 62.44 | 63.35 | 62.44 | 63.33 | 6,612,954 | +0.91(+1.46%) |
Nov 17, 2015 | 63.13 | 63.23 | 62.29 | 62.42 | 6,684,807 | -0.48(-0.77%) |
Nov 16, 2015 | 62.17 | 62.90 | 61.63 | 62.90 | 5,974,901 | +0.40(+0.65%) |
Nov 13, 2015 | 62.93 | 63.38 | 62.41 | 62.50 | 5,111,512 | -0.68(-1.08%) |
Nov 12, 2015 | 63.83 | 63.89 | 63.04 | 63.18 | 6,963,432 | -0.82(-1.28%) |
Nov 11, 2015 | 64.48 | 64.60 | 63.87 | 64.00 | 5,376,748 | -0.40(-0.63%) |
Nov 10, 2015 | 64.18 | 64.59 | 64.17 | 64.40 | 5,651,953 | -0.04(-0.07%) |
Nov 09, 2015 | 65.03 | 65.18 | 64.28 | 64.45 | 6,405,493 | -0.77(-1.18%) |
Nov 06, 2015 | 65.45 | 65.66 | 65.05 | 65.22 | 8,476,940 | +0.32(+0.50%) |
Nov 05, 2015 | 65.09 | 65.24 | 64.58 | 64.89 | 5,677,015 | -0.12(-0.19%) |
Nov 04, 2015 | 65.23 | 65.70 | 64.90 | 65.02 | 14,663,796 | +0.04(+0.05%) |
Nov 03, 2015 | 65.09 | 65.19 | 64.84 | 64.98 | 5,751,135 | +0.08(+0.12%) |