Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 47.17 | 47.64 | 47.05 | 47.45 | 15,762,674 | +0.55(+1.17%) |
Jan 28, 2016 | 48.50 | 48.57 | 46.26 | 46.90 | 20,303,360 | -1.45(-3.01%) |
Jan 27, 2016 | 49.11 | 49.51 | 48.27 | 48.36 | 12,438,245 | -0.51(-1.03%) |
Jan 26, 2016 | 48.96 | 49.44 | 48.75 | 48.86 | 14,481,205 | +0.06(+0.13%) |
Jan 25, 2016 | 48.30 | 49.47 | 48.02 | 48.80 | 20,853,888 | -0.04(-0.07%) |
Jan 22, 2016 | 51.79 | 52.23 | 48.02 | 48.84 | 49,362,480 | -6.72(-12.10%) |
Jan 21, 2016 | 55.88 | 57.05 | 55.44 | 55.56 | 10,128,294 | -0.35(-0.62%) |
Jan 20, 2016 | 54.58 | 56.36 | 54.36 | 55.91 | 10,196,180 | +0.35(+0.62%) |
Jan 19, 2016 | 56.24 | 56.58 | 55.21 | 55.56 | 8,625,679 | -0.24(-0.43%) |
Jan 15, 2016 | 55.02 | 55.80 | 55.80 | 55.80 | 9,745,237 | -0.34(-0.60%) |
Jan 14, 2016 | 55.75 | 56.54 | 55.32 | 56.14 | 7,513,107 | +0.39(+0.70%) |
Jan 13, 2016 | 56.46 | 57.09 | 55.20 | 55.75 | 12,729,975 | -1.37(-2.41%) |
Jan 12, 2016 | 57.48 | 57.56 | 56.41 | 57.12 | 8,523,291 | +0.31(+0.55%) |
Jan 11, 2016 | 56.54 | 56.95 | 55.97 | 56.81 | 9,197,055 | +0.37(+0.66%) |
Jan 08, 2016 | 56.93 | 57.11 | 56.39 | 56.44 | 11,278,360 | -0.19(-0.33%) |
Jan 07, 2016 | 56.15 | 56.99 | 55.95 | 56.62 | 12,766,333 | -0.51(-0.90%) |
Jan 06, 2016 | 57.87 | 58.14 | 56.98 | 57.14 | 10,994,670 | -1.63(-2.78%) |
Jan 05, 2016 | 59.50 | 59.80 | 57.99 | 58.77 | 12,238,177 | -0.92(-1.54%) |
Jan 04, 2016 | 60.13 | 60.21 | 58.97 | 59.69 | 10,472,185 | -1.73(-2.82%) |
Dec 31, 2015 | 61.83 | 61.42 | 61.42 | 61.42 | 3,998,700 | -0.54(-0.87%) |
Dec 30, 2015 | 62.27 | 62.48 | 61.89 | 61.96 | 3,162,221 | -0.34(-0.55%) |
Dec 29, 2015 | 62.07 | 62.36 | 61.92 | 62.30 | 4,346,920 | +0.70(+1.13%) |
Dec 28, 2015 | 61.82 | 61.91 | 61.25 | 61.61 | 3,239,355 | -0.35(-0.57%) |
Dec 24, 2015 | 61.59 | 61.96 | 61.96 | 61.96 | 2,215,347 | +0.17(+0.27%) |
Dec 23, 2015 | 60.98 | 61.81 | 60.88 | 61.79 | 5,976,027 | +0.99(+1.63%) |
Dec 22, 2015 | 60.71 | 61.05 | 60.24 | 60.80 | 4,299,189 | +0.40(+0.66%) |
Dec 21, 2015 | 60.18 | 60.73 | 60.04 | 60.40 | 5,359,941 | +0.47(+0.78%) |
Dec 18, 2015 | 61.05 | 61.05 | 59.67 | 59.94 | 20,267,942 | -1.50(-2.44%) |
Dec 17, 2015 | 62.52 | 62.67 | 61.30 | 61.44 | 5,435,362 | -1.01(-1.61%) |
Dec 16, 2015 | 62.44 | 62.67 | 61.64 | 62.44 | 6,319,447 | +0.49(+0.80%) |
Dec 15, 2015 | 61.60 | 62.38 | 61.46 | 61.95 | 7,074,051 | +1.17(+1.92%) |
Dec 14, 2015 | 60.93 | 61.31 | 59.88 | 60.78 | 7,238,505 | -0.03(-0.04%) |
Dec 11, 2015 | 60.97 | 61.67 | 60.48 | 60.81 | 10,298,064 | -1.10(-1.78%) |
Dec 10, 2015 | 61.59 | 62.39 | 61.47 | 61.91 | 5,416,019 | +0.22(+0.36%) |
Dec 09, 2015 | 61.32 | 62.52 | 61.24 | 61.69 | 7,825,333 | -0.04(-0.07%) |
Dec 08, 2015 | 61.85 | 61.95 | 61.21 | 61.74 | 8,684,020 | -0.62(-0.99%) |
Dec 07, 2015 | 62.54 | 62.78 | 61.97 | 62.36 | 6,710,821 | -0.43(-0.69%) |
Dec 04, 2015 | 62.26 | 62.97 | 62.14 | 62.79 | 5,654,310 | +0.60(+0.97%) |
Dec 03, 2015 | 63.06 | 63.32 | 61.92 | 62.19 | 7,708,833 | -0.69(-1.10%) |
Dec 02, 2015 | 63.71 | 63.96 | 62.75 | 62.88 | 4,694,771 | -0.88(-1.39%) |
Dec 01, 2015 | 63.58 | 63.98 | 63.20 | 63.76 | 4,748,374 | +0.49(+0.78%) |
Nov 30, 2015 | 63.45 | 63.65 | 63.07 | 63.27 | 6,077,705 | -0.19(-0.29%) |
Nov 27, 2015 | 63.41 | 63.58 | 63.08 | 63.45 | 1,752,330 | +0.14(+0.22%) |
Nov 25, 2015 | 63.32 | 63.31 | 63.31 | 63.31 | 4,972,529 | +0.05(+0.08%) |
Nov 24, 2015 | 63.47 | 63.55 | 62.70 | 63.26 | 5,512,259 | -0.54(-0.84%) |
Nov 23, 2015 | 63.99 | 64.24 | 63.73 | 63.80 | 3,681,777 | -0.16(-0.25%) |
Nov 20, 2015 | 64.36 | 64.78 | 63.67 | 63.95 | 5,015,952 | -0.28(-0.44%) |
Nov 19, 2015 | 63.67 | 64.36 | 63.64 | 64.24 | 5,493,463 | +0.52(+0.82%) |
Nov 18, 2015 | 62.82 | 63.73 | 62.82 | 63.72 | 6,572,951 | +0.92(+1.46%) |
Nov 17, 2015 | 63.51 | 63.61 | 62.67 | 62.80 | 6,644,368 | -0.49(-0.77%) |
Nov 16, 2015 | 62.55 | 63.28 | 62.00 | 63.28 | 5,938,757 | +0.41(+0.65%) |
Nov 13, 2015 | 63.31 | 63.77 | 62.79 | 62.88 | 5,080,591 | -0.69(-1.08%) |
Nov 12, 2015 | 64.22 | 64.28 | 63.43 | 63.57 | 6,921,308 | -0.82(-1.28%) |
Nov 11, 2015 | 64.87 | 65.00 | 64.26 | 64.39 | 5,344,223 | -0.41(-0.63%) |
Nov 10, 2015 | 64.57 | 64.98 | 64.56 | 64.79 | 5,617,762 | -0.04(-0.07%) |
Nov 09, 2015 | 65.42 | 65.58 | 64.67 | 64.84 | 6,366,744 | -0.78(-1.18%) |
Nov 06, 2015 | 65.84 | 66.06 | 65.45 | 65.62 | 8,425,660 | +0.33(+0.50%) |
Nov 05, 2015 | 65.48 | 65.64 | 64.97 | 65.29 | 5,642,673 | -0.12(-0.19%) |
Nov 04, 2015 | 65.62 | 66.10 | 65.30 | 65.41 | 14,575,091 | +0.04(+0.05%) |
Nov 03, 2015 | 65.48 | 65.59 | 65.24 | 65.38 | 5,716,344 | +0.08(+0.12%) |