Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 63.65 | 65.26 | 63.53 | 65.01 | 24,998,326 | +1.49(+2.34%) |
Jan 28, 2016 | 63.19 | 63.67 | 62.56 | 63.52 | 12,432,065 | +0.81(+1.29%) |
Jan 27, 2016 | 62.50 | 63.55 | 62.20 | 62.71 | 13,588,769 | -0.01(-0.01%) |
Jan 26, 2016 | 62.08 | 63.33 | 61.71 | 62.72 | 20,574,970 | +1.56(+2.55%) |
Jan 25, 2016 | 61.44 | 61.57 | 60.93 | 61.16 | 12,401,546 | -0.41(-0.66%) |
Jan 22, 2016 | 61.60 | 62.05 | 60.92 | 61.57 | 11,893,898 | +0.51(+0.83%) |
Jan 21, 2016 | 60.50 | 61.42 | 60.02 | 61.06 | 15,970,794 | +0.71(+1.17%) |
Jan 20, 2016 | 59.92 | 60.55 | 59.26 | 60.35 | 22,354,640 | -0.19(-0.31%) |
Jan 19, 2016 | 59.80 | 60.68 | 59.77 | 60.54 | 17,021,968 | +1.38(+2.33%) |
Jan 15, 2016 | 58.78 | 59.16 | 59.16 | 59.16 | 21,577,172 | -0.92(-1.54%) |
Jan 14, 2016 | 60.04 | 60.71 | 59.87 | 60.08 | 16,267,236 | +0.24(+0.40%) |
Jan 13, 2016 | 60.73 | 60.74 | 59.80 | 59.84 | 11,800,115 | -0.52(-0.86%) |
Jan 12, 2016 | 60.75 | 60.77 | 59.77 | 60.36 | 11,119,224 | -0.13(-0.21%) |
Jan 11, 2016 | 60.10 | 60.78 | 59.65 | 60.49 | 12,938,951 | +0.55(+0.92%) |
Jan 08, 2016 | 61.04 | 61.13 | 59.70 | 59.94 | 12,264,461 | -0.95(-1.57%) |
Jan 07, 2016 | 60.63 | 61.22 | 60.02 | 60.89 | 15,174,074 | -0.54(-0.87%) |
Jan 06, 2016 | 61.28 | 61.77 | 60.85 | 61.43 | 12,105,548 | -0.60(-0.97%) |
Jan 05, 2016 | 61.89 | 62.30 | 61.71 | 62.03 | 10,303,628 | +0.20(+0.32%) |
Jan 04, 2016 | 61.82 | 61.93 | 61.18 | 61.83 | 14,613,196 | -0.82(-1.31%) |
Dec 31, 2015 | 63.05 | 62.65 | 62.65 | 62.65 | 6,435,799 | -0.52(-0.82%) |
Dec 30, 2015 | 63.48 | 63.51 | 63.12 | 63.17 | 4,807,691 | -0.23(-0.36%) |
Dec 29, 2015 | 63.29 | 63.60 | 63.00 | 63.40 | 5,583,681 | +0.35(+0.55%) |
Dec 28, 2015 | 62.91 | 63.09 | 62.70 | 63.06 | 5,259,972 | +0.10(+0.16%) |
Dec 24, 2015 | 62.85 | 62.95 | 62.95 | 62.95 | 3,166,124 | -0.10(-0.16%) |
Dec 23, 2015 | 63.08 | 63.46 | 62.72 | 63.06 | 10,461,103 | +0.25(+0.40%) |
Dec 22, 2015 | 62.46 | 62.92 | 62.23 | 62.80 | 12,511,608 | +0.51(+0.82%) |
Dec 21, 2015 | 62.04 | 62.31 | 61.66 | 62.29 | 11,540,399 | +0.65(+1.05%) |
Dec 18, 2015 | 63.08 | 63.21 | 61.64 | 61.64 | 27,050,290 | -1.70(-2.69%) |
Dec 17, 2015 | 63.89 | 63.93 | 63.28 | 63.35 | 12,501,054 | -0.55(-0.86%) |
Dec 16, 2015 | 63.10 | 64.09 | 62.96 | 63.90 | 17,872,516 | +1.03(+1.64%) |
Dec 15, 2015 | 62.10 | 63.12 | 61.97 | 62.87 | 17,888,200 | +1.10(+1.78%) |
Dec 14, 2015 | 61.25 | 61.96 | 61.10 | 61.77 | 15,433,970 | +0.40(+0.66%) |
Dec 11, 2015 | 61.15 | 61.80 | 60.84 | 61.37 | 15,565,076 | -0.01(-0.01%) |
Dec 10, 2015 | 61.47 | 61.97 | 61.20 | 61.37 | 11,387,079 | +0.07(+0.12%) |
Dec 09, 2015 | 61.22 | 62.32 | 61.10 | 61.30 | 12,778,493 | -0.04(-0.06%) |
Dec 08, 2015 | 61.29 | 61.93 | 61.03 | 61.34 | 10,536,014 | -0.49(-0.79%) |
Dec 07, 2015 | 61.18 | 61.93 | 61.18 | 61.83 | 11,990,172 | +0.43(+0.69%) |
Dec 04, 2015 | 59.95 | 61.46 | 59.90 | 61.41 | 15,160,120 | +1.65(+2.76%) |
Dec 03, 2015 | 59.83 | 60.12 | 59.31 | 59.76 | 14,168,519 | -0.04(-0.07%) |
Dec 02, 2015 | 59.75 | 60.33 | 59.69 | 59.80 | 10,271,696 | -0.12(-0.20%) |
Dec 01, 2015 | 59.07 | 60.14 | 59.07 | 59.91 | 10,635,837 | +0.87(+1.47%) |
Nov 30, 2015 | 59.63 | 59.81 | 59.05 | 59.05 | 11,314,421 | -0.68(-1.14%) |
Nov 27, 2015 | 59.88 | 60.25 | 59.57 | 59.73 | 3,029,339 | -0.16(-0.26%) |
Nov 25, 2015 | 60.38 | 59.88 | 59.88 | 59.88 | 5,407,633 | -0.43(-0.72%) |
Nov 24, 2015 | 59.66 | 60.51 | 59.65 | 60.32 | 8,967,850 | +0.38(+0.63%) |
Nov 23, 2015 | 59.82 | 60.01 | 59.49 | 59.94 | 11,941,154 | +0.12(+0.20%) |
Nov 20, 2015 | 60.40 | 60.64 | 59.71 | 59.82 | 12,082,967 | -0.32(-0.52%) |
Nov 19, 2015 | 60.07 | 60.72 | 59.98 | 60.14 | 10,012,184 | +0.25(+0.42%) |
Nov 18, 2015 | 59.16 | 59.93 | 59.02 | 59.88 | 8,156,579 | +0.65(+1.11%) |
Nov 17, 2015 | 59.43 | 59.97 | 59.07 | 59.23 | 11,104,303 | -0.18(-0.31%) |
Nov 16, 2015 | 58.58 | 59.43 | 58.39 | 59.41 | 9,367,077 | +1.06(+1.81%) |
Nov 13, 2015 | 58.89 | 59.16 | 58.34 | 58.35 | 10,733,941 | -0.55(-0.94%) |
Nov 12, 2015 | 59.70 | 59.97 | 58.91 | 58.91 | 9,731,831 | -1.03(-1.71%) |
Nov 11, 2015 | 59.98 | 60.30 | 59.90 | 59.93 | 6,712,330 | +0.15(+0.25%) |
Nov 10, 2015 | 59.47 | 60.15 | 59.35 | 59.78 | 8,303,143 | +0.29(+0.49%) |
Nov 09, 2015 | 59.32 | 59.67 | 59.12 | 59.49 | 10,909,248 | -0.13(-0.22%) |
Nov 06, 2015 | 59.87 | 59.96 | 58.93 | 59.62 | 12,019,947 | -0.65(-1.07%) |
Nov 05, 2015 | 60.82 | 60.96 | 59.93 | 60.27 | 8,695,484 | -0.53(-0.87%) |
Nov 04, 2015 | 60.77 | 60.86 | 60.36 | 60.80 | 8,081,686 | +0.01(+0.01%) |
Nov 03, 2015 | 60.20 | 61.08 | 59.93 | 60.79 | 10,156,447 | +0.36(+0.59%) |