Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.44 | 56.96 | 54.95 | 56.93 | 1,728,180 | +1.83(+3.32%) |
Jan 28, 2016 | 54.88 | 55.33 | 53.79 | 55.10 | 1,253,041 | +0.91(+1.67%) |
Jan 27, 2016 | 55.29 | 55.55 | 53.83 | 54.19 | 1,104,031 | -0.89(-1.62%) |
Jan 26, 2016 | 54.47 | 55.12 | 54.02 | 55.08 | 1,353,859 | +1.08(+2.00%) |
Jan 25, 2016 | 55.38 | 55.77 | 53.87 | 54.00 | 2,098,231 | -1.52(-2.74%) |
Jan 22, 2016 | 55.76 | 56.06 | 54.84 | 55.52 | 1,361,294 | +0.73(+1.33%) |
Jan 21, 2016 | 53.22 | 55.07 | 52.67 | 54.79 | 1,766,488 | +1.69(+3.18%) |
Jan 20, 2016 | 52.78 | 53.43 | 51.17 | 53.10 | 1,989,311 | -0.55(-1.02%) |
Jan 19, 2016 | 55.32 | 55.41 | 52.74 | 53.65 | 2,232,632 | -1.23(-2.25%) |
Jan 15, 2016 | 52.32 | 54.88 | 54.88 | 54.88 | 3,195,155 | +1.42(+2.66%) |
Jan 14, 2016 | 52.51 | 53.86 | 52.01 | 53.46 | 1,768,006 | +1.31(+2.51%) |
Jan 13, 2016 | 53.71 | 54.07 | 52.14 | 52.15 | 1,719,470 | -1.79(-3.32%) |
Jan 12, 2016 | 53.53 | 54.05 | 53.17 | 53.94 | 1,384,733 | +0.62(+1.17%) |
Jan 11, 2016 | 52.30 | 53.41 | 52.00 | 53.31 | 1,674,823 | +1.50(+2.90%) |
Jan 08, 2016 | 52.74 | 52.98 | 51.72 | 51.81 | 1,616,487 | -0.82(-1.56%) |
Jan 07, 2016 | 52.16 | 53.54 | 51.81 | 52.64 | 2,374,248 | -0.59(-1.10%) |
Jan 06, 2016 | 50.85 | 54.14 | 50.73 | 53.22 | 4,326,781 | +1.30(+2.51%) |
Jan 05, 2016 | 51.25 | 52.16 | 51.03 | 51.92 | 2,181,142 | +0.93(+1.82%) |
Jan 04, 2016 | 50.52 | 51.01 | 49.90 | 50.99 | 1,595,212 | -0.30(-0.59%) |
Dec 31, 2015 | 51.30 | 51.30 | 51.30 | 51.30 | 1,172,248 | -0.11(-0.21%) |
Dec 30, 2015 | 52.01 | 52.25 | 51.38 | 51.40 | 751,292 | -0.71(-1.36%) |
Dec 29, 2015 | 51.80 | 52.37 | 51.39 | 52.11 | 1,210,505 | +0.59(+1.15%) |
Dec 28, 2015 | 51.33 | 51.69 | 50.87 | 51.52 | 842,540 | +0.02(+0.04%) |
Dec 24, 2015 | 51.11 | 51.49 | 51.49 | 51.49 | 547,846 | +0.27(+0.54%) |
Dec 23, 2015 | 51.32 | 51.59 | 50.15 | 51.22 | 2,365,415 | +0.37(+0.73%) |
Dec 22, 2015 | 49.99 | 50.88 | 49.81 | 50.85 | 1,216,337 | +1.11(+2.24%) |
Dec 21, 2015 | 50.61 | 50.89 | 49.43 | 49.74 | 2,124,639 | -0.40(-0.79%) |
Dec 18, 2015 | 50.49 | 50.93 | 49.74 | 50.13 | 3,226,232 | -0.43(-0.84%) |
Dec 17, 2015 | 52.66 | 52.71 | 50.51 | 50.56 | 2,577,444 | -2.15(-4.07%) |
Dec 16, 2015 | 52.99 | 54.10 | 51.82 | 52.71 | 2,003,373 | +0.02(+0.03%) |
Dec 15, 2015 | 53.18 | 53.89 | 52.48 | 52.69 | 1,857,190 | +0.00(+0.00%) |
Dec 14, 2015 | 52.49 | 52.99 | 52.22 | 52.69 | 2,093,924 | +0.62(+1.20%) |
Dec 11, 2015 | 51.52 | 52.68 | 51.40 | 52.07 | 2,804,597 | +0.11(+0.22%) |
Dec 10, 2015 | 52.32 | 52.42 | 51.85 | 51.95 | 2,135,256 | -0.14(-0.28%) |
Dec 09, 2015 | 52.74 | 53.57 | 51.69 | 52.10 | 2,126,581 | -1.07(-2.02%) |
Dec 08, 2015 | 52.88 | 54.34 | 52.55 | 53.17 | 2,136,785 | +0.74(+1.41%) |
Dec 07, 2015 | 52.43 | 52.88 | 52.23 | 52.43 | 1,603,102 | +0.11(+0.20%) |
Dec 04, 2015 | 53.46 | 53.69 | 51.57 | 52.32 | 4,005,267 | -1.29(-2.41%) |
Dec 03, 2015 | 55.58 | 55.71 | 53.07 | 53.62 | 4,084,086 | -1.60(-2.90%) |
Dec 02, 2015 | 55.71 | 55.87 | 55.01 | 55.22 | 1,499,933 | -0.47(-0.85%) |
Dec 01, 2015 | 56.16 | 56.30 | 54.88 | 55.69 | 2,355,110 | +0.03(+0.05%) |
Nov 30, 2015 | 57.54 | 57.54 | 55.49 | 55.66 | 2,440,204 | -1.74(-3.03%) |
Nov 27, 2015 | 58.12 | 58.47 | 57.27 | 57.40 | 595,983 | -0.83(-1.43%) |
Nov 25, 2015 | 57.88 | 58.23 | 58.23 | 58.23 | 756,242 | +0.59(+1.03%) |
Nov 24, 2015 | 56.84 | 57.65 | 56.47 | 57.63 | 1,142,504 | +0.37(+0.65%) |
Nov 23, 2015 | 57.57 | 58.52 | 56.40 | 57.26 | 1,861,813 | -0.23(-0.40%) |
Nov 20, 2015 | 57.86 | 58.13 | 57.45 | 57.49 | 1,752,827 | -0.08(-0.15%) |
Nov 19, 2015 | 57.63 | 58.64 | 57.28 | 57.57 | 1,788,138 | +0.02(+0.04%) |
Nov 18, 2015 | 57.20 | 57.63 | 56.60 | 57.55 | 1,691,416 | +0.62(+1.08%) |
Nov 17, 2015 | 57.36 | 57.74 | 56.44 | 56.93 | 2,411,790 | -0.77(-1.33%) |
Nov 16, 2015 | 57.80 | 58.32 | 56.53 | 57.70 | 1,821,178 | -0.18(-0.32%) |
Nov 13, 2015 | 59.03 | 59.16 | 57.66 | 57.88 | 1,356,299 | -1.40(-2.36%) |
Nov 12, 2015 | 60.00 | 60.64 | 59.06 | 59.28 | 1,589,076 | -0.55(-0.92%) |
Nov 11, 2015 | 60.82 | 60.87 | 59.56 | 59.83 | 1,412,436 | -0.94(-1.55%) |
Nov 10, 2015 | 59.90 | 60.84 | 59.68 | 60.78 | 1,199,408 | +1.08(+1.81%) |
Nov 09, 2015 | 59.40 | 59.96 | 58.87 | 59.70 | 1,541,029 | +0.11(+0.19%) |
Nov 06, 2015 | 58.49 | 59.92 | 58.42 | 59.58 | 925,041 | +0.90(+1.53%) |
Nov 05, 2015 | 58.93 | 59.30 | 58.20 | 58.68 | 769,449 | +0.04(+0.06%) |
Nov 04, 2015 | 58.99 | 59.21 | 58.47 | 58.65 | 976,211 | -0.17(-0.28%) |
Nov 03, 2015 | 58.71 | 59.03 | 58.61 | 58.81 | 1,556,600 | -0.01(-0.01%) |