Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.68 | 59.91 | 59.61 | 59.86 | 8,691,961 | +0.32(+0.54%) |
Jan 28, 2016 | 59.61 | 59.71 | 59.35 | 59.53 | 6,580,474 | +0.27(+0.46%) |
Jan 27, 2016 | 59.41 | 59.57 | 59.09 | 59.26 | 9,786,304 | -0.14(-0.24%) |
Jan 26, 2016 | 58.98 | 59.43 | 58.96 | 59.41 | 8,472,164 | +0.50(+0.86%) |
Jan 25, 2016 | 59.17 | 59.43 | 58.87 | 58.90 | 8,642,625 | -0.50(-0.85%) |
Jan 22, 2016 | 58.92 | 59.46 | 58.92 | 59.41 | 8,104,746 | +0.94(+1.60%) |
Jan 21, 2016 | 58.24 | 58.63 | 57.95 | 58.47 | 12,427,239 | +0.27(+0.46%) |
Jan 20, 2016 | 58.18 | 58.49 | 57.46 | 58.20 | 14,746,700 | -0.50(-0.86%) |
Jan 19, 2016 | 58.92 | 58.98 | 58.58 | 58.71 | 9,978,274 | -0.29(-0.49%) |
Jan 15, 2016 | 58.71 | 58.99 | 58.99 | 58.99 | 9,965,591 | -0.74(-1.24%) |
Jan 14, 2016 | 59.55 | 59.82 | 59.30 | 59.73 | 9,851,979 | +0.14(+0.24%) |
Jan 13, 2016 | 60.35 | 60.44 | 59.52 | 59.59 | 10,322,092 | -0.81(-1.34%) |
Jan 12, 2016 | 60.44 | 60.58 | 60.18 | 60.40 | 6,166,998 | +0.14(+0.24%) |
Jan 11, 2016 | 60.53 | 60.65 | 60.22 | 60.26 | 8,609,890 | -0.09(-0.15%) |
Jan 08, 2016 | 60.78 | 60.85 | 60.35 | 60.35 | 11,369,909 | -0.22(-0.36%) |
Jan 07, 2016 | 60.51 | 60.67 | 60.42 | 60.56 | 6,509,165 | -0.32(-0.53%) |
Jan 06, 2016 | 60.74 | 60.96 | 60.65 | 60.89 | 6,617,852 | -0.05(-0.09%) |
Jan 05, 2016 | 60.85 | 61.14 | 60.76 | 60.94 | 4,947,044 | +0.13(+0.21%) |
Jan 04, 2016 | 60.74 | 60.83 | 60.54 | 60.81 | 7,812,554 | -0.31(-0.50%) |
Dec 31, 2015 | 61.10 | 61.12 | 61.12 | 61.12 | 2,597,073 | +0.00(+0.00%) |
Dec 30, 2015 | 60.96 | 61.18 | 60.89 | 61.12 | 4,437,829 | +0.02(+0.03%) |
Dec 29, 2015 | 60.94 | 61.18 | 60.83 | 61.10 | 6,043,278 | +0.41(+0.68%) |
Dec 28, 2015 | 60.82 | 60.92 | 60.65 | 60.69 | 4,042,529 | -0.36(-0.59%) |
Dec 24, 2015 | 61.03 | 61.05 | 61.05 | 61.05 | 3,531,337 | +0.07(+0.12%) |
Dec 23, 2015 | 60.80 | 61.08 | 60.80 | 60.98 | 8,243,849 | +0.30(+0.50%) |
Dec 22, 2015 | 60.26 | 60.69 | 60.12 | 60.67 | 7,545,712 | +0.52(+0.86%) |
Dec 21, 2015 | 60.37 | 60.44 | 59.99 | 60.15 | 7,180,205 | -0.05(-0.09%) |
Dec 18, 2015 | 60.37 | 60.44 | 60.12 | 60.21 | 7,837,442 | -0.23(-0.39%) |
Dec 17, 2015 | 61.21 | 61.21 | 60.39 | 60.44 | 11,670,340 | -0.68(-1.11%) |
Dec 16, 2015 | 60.83 | 61.17 | 60.62 | 61.12 | 13,210,341 | +0.52(+0.86%) |
Dec 15, 2015 | 60.55 | 60.96 | 60.46 | 60.60 | 12,510,002 | +0.70(+1.17%) |
Dec 14, 2015 | 60.22 | 60.33 | 59.54 | 59.90 | 15,473,042 | -0.48(-0.80%) |
Dec 11, 2015 | 61.14 | 61.17 | 59.79 | 60.39 | 19,526,726 | -1.24(-2.01%) |
Dec 10, 2015 | 61.75 | 61.91 | 61.59 | 61.62 | 6,201,104 | -0.25(-0.41%) |
Dec 09, 2015 | 61.68 | 62.03 | 61.68 | 61.87 | 10,437,457 | +0.14(+0.23%) |
Dec 08, 2015 | 62.03 | 62.11 | 61.64 | 61.73 | 19,417,710 | -0.72(-1.15%) |
Dec 07, 2015 | 62.73 | 62.73 | 62.43 | 62.45 | 6,943,581 | -0.43(-0.68%) |
Dec 04, 2015 | 62.91 | 62.98 | 62.75 | 62.88 | 6,164,029 | -0.13(-0.20%) |
Dec 03, 2015 | 63.13 | 63.18 | 62.91 | 63.00 | 6,397,569 | -0.13(-0.20%) |
Dec 02, 2015 | 63.34 | 63.40 | 63.13 | 63.13 | 7,216,865 | -0.20(-0.31%) |
Dec 01, 2015 | 63.11 | 63.36 | 63.09 | 63.32 | 7,961,326 | +0.29(+0.46%) |
Nov 30, 2015 | 63.09 | 63.09 | 62.93 | 63.03 | 4,105,235 | -0.02(-0.03%) |
Nov 27, 2015 | 62.91 | 63.05 | 62.89 | 63.05 | 1,651,924 | +0.20(+0.31%) |
Nov 25, 2015 | 62.89 | 62.86 | 62.86 | 62.86 | 4,359,854 | +0.00(+0.00%) |
Nov 24, 2015 | 62.64 | 62.89 | 62.59 | 62.86 | 4,778,136 | +0.04(+0.06%) |
Nov 23, 2015 | 62.93 | 62.95 | 62.73 | 62.82 | 3,539,011 | -0.05(-0.09%) |
Nov 20, 2015 | 62.96 | 63.12 | 62.86 | 62.87 | 6,326,543 | -0.16(-0.25%) |
Nov 19, 2015 | 63.41 | 63.41 | 63.02 | 63.03 | 8,529,673 | -0.37(-0.59%) |
Nov 18, 2015 | 63.37 | 63.50 | 63.34 | 63.41 | 5,444,223 | +0.12(+0.20%) |
Nov 17, 2015 | 63.44 | 63.55 | 63.28 | 63.28 | 7,167,152 | -0.09(-0.14%) |
Nov 16, 2015 | 63.07 | 63.37 | 63.00 | 63.37 | 6,410,135 | +0.23(+0.37%) |
Nov 13, 2015 | 63.20 | 63.34 | 63.10 | 63.14 | 8,369,094 | -0.14(-0.23%) |
Nov 12, 2015 | 63.52 | 63.64 | 63.28 | 63.28 | 13,919,453 | -0.48(-0.75%) |
Nov 11, 2015 | 63.94 | 63.99 | 63.75 | 63.77 | 1,806,512 | -0.14(-0.22%) |
Nov 10, 2015 | 64.00 | 64.10 | 63.84 | 63.91 | 9,763,550 | -0.20(-0.31%) |
Nov 09, 2015 | 64.26 | 64.28 | 64.09 | 64.10 | 9,702,919 | -0.29(-0.44%) |
Nov 06, 2015 | 64.46 | 64.51 | 64.30 | 64.39 | 5,649,105 | -0.29(-0.44%) |
Nov 05, 2015 | 64.82 | 64.89 | 64.67 | 64.67 | 4,196,601 | -0.16(-0.25%) |
Nov 04, 2015 | 64.98 | 64.99 | 64.82 | 64.83 | 5,342,627 | -0.09(-0.14%) |
Nov 03, 2015 | 64.91 | 64.98 | 64.82 | 64.92 | 4,583,821 | +0.04(+0.06%) |