Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 52.61 | 53.38 | 52.28 | 53.38 | 36,699,448 | +0.59(+1.12%) |
Jan 28, 2016 | 53.03 | 53.25 | 51.86 | 52.79 | 23,566,414 | +1.17(+2.26%) |
Jan 27, 2016 | 52.11 | 53.10 | 51.23 | 51.62 | 26,371,748 | -0.97(-1.84%) |
Jan 26, 2016 | 51.26 | 52.64 | 50.91 | 52.59 | 27,281,464 | +1.86(+3.68%) |
Jan 25, 2016 | 51.94 | 52.34 | 50.67 | 50.72 | 24,891,962 | -1.78(-3.38%) |
Jan 22, 2016 | 52.40 | 52.64 | 51.23 | 52.50 | 32,861,224 | +1.69(+3.33%) |
Jan 21, 2016 | 50.16 | 51.41 | 49.78 | 50.80 | 32,474,888 | +0.63(+1.26%) |
Jan 20, 2016 | 51.47 | 51.87 | 49.06 | 50.17 | 48,518,624 | -2.21(-4.21%) |
Jan 19, 2016 | 53.43 | 53.64 | 51.55 | 52.38 | 33,075,242 | -0.81(-1.52%) |
Jan 15, 2016 | 52.33 | 53.19 | 53.19 | 53.19 | 41,337,892 | -1.06(-1.95%) |
Jan 14, 2016 | 52.25 | 54.79 | 51.97 | 54.25 | 49,296,540 | +2.38(+4.59%) |
Jan 13, 2016 | 52.00 | 52.83 | 51.38 | 51.87 | 37,998,208 | +0.31(+0.60%) |
Jan 12, 2016 | 50.82 | 51.71 | 50.15 | 51.56 | 31,884,140 | +1.04(+2.05%) |
Jan 11, 2016 | 51.43 | 51.50 | 49.75 | 50.52 | 31,143,036 | -0.69(-1.34%) |
Jan 08, 2016 | 52.35 | 52.55 | 51.08 | 51.21 | 27,761,176 | -1.06(-2.02%) |
Jan 07, 2016 | 52.15 | 53.47 | 52.04 | 52.26 | 31,012,310 | -0.85(-1.60%) |
Jan 06, 2016 | 52.55 | 53.23 | 52.51 | 53.12 | 27,458,928 | -0.45(-0.83%) |
Jan 05, 2016 | 52.92 | 53.57 | 52.74 | 53.56 | 17,491,332 | +0.45(+0.85%) |
Jan 04, 2016 | 53.14 | 53.44 | 52.42 | 53.11 | 29,752,704 | -0.34(-0.63%) |
Dec 31, 2015 | 53.14 | 53.44 | 53.44 | 53.44 | 15,001,742 | -0.11(-0.20%) |
Dec 30, 2015 | 53.70 | 54.16 | 53.46 | 53.55 | 13,585,711 | -0.72(-1.33%) |
Dec 29, 2015 | 54.84 | 54.90 | 54.05 | 54.27 | 12,891,506 | +0.29(+0.53%) |
Dec 28, 2015 | 53.56 | 54.07 | 53.42 | 53.99 | 14,170,879 | -0.40(-0.74%) |
Dec 24, 2015 | 55.03 | 54.39 | 54.39 | 54.39 | 8,529,939 | -0.59(-1.07%) |
Dec 23, 2015 | 53.94 | 55.00 | 53.70 | 54.98 | 22,144,722 | +1.74(+3.27%) |
Dec 22, 2015 | 53.27 | 53.41 | 52.94 | 53.24 | 20,197,296 | +0.27(+0.50%) |
Dec 21, 2015 | 53.33 | 53.55 | 52.55 | 52.97 | 21,091,044 | -0.01(-0.03%) |
Dec 18, 2015 | 53.18 | 54.01 | 52.83 | 52.98 | 42,058,212 | -0.47(-0.87%) |
Dec 17, 2015 | 54.18 | 54.32 | 53.44 | 53.45 | 25,315,398 | -0.82(-1.50%) |
Dec 16, 2015 | 54.19 | 54.58 | 53.48 | 54.27 | 25,129,810 | -0.19(-0.35%) |
Dec 15, 2015 | 53.09 | 54.58 | 53.02 | 54.46 | 35,538,012 | +2.33(+4.47%) |
Dec 14, 2015 | 50.94 | 52.26 | 50.82 | 52.13 | 32,048,436 | +1.16(+2.27%) |
Dec 11, 2015 | 51.30 | 51.79 | 50.97 | 50.97 | 29,860,752 | -0.93(-1.78%) |
Dec 10, 2015 | 51.97 | 53.14 | 51.78 | 51.89 | 29,360,062 | +0.04(+0.08%) |
Dec 09, 2015 | 51.31 | 52.92 | 51.24 | 51.85 | 32,138,088 | +0.69(+1.34%) |
Dec 08, 2015 | 51.61 | 52.35 | 50.59 | 51.17 | 35,305,924 | -1.49(-2.83%) |
Dec 07, 2015 | 53.02 | 53.13 | 51.94 | 52.66 | 25,779,406 | -1.41(-2.61%) |
Dec 04, 2015 | 53.03 | 54.15 | 52.82 | 54.07 | 29,398,826 | +0.31(+0.57%) |
Dec 03, 2015 | 54.66 | 54.75 | 53.49 | 53.76 | 21,683,470 | -0.78(-1.43%) |
Dec 02, 2015 | 55.75 | 55.97 | 54.45 | 54.54 | 23,772,772 | -1.60(-2.86%) |
Dec 01, 2015 | 56.06 | 56.31 | 55.72 | 56.15 | 20,298,222 | +0.16(+0.28%) |
Nov 30, 2015 | 55.82 | 56.67 | 55.71 | 55.99 | 25,833,504 | +0.29(+0.53%) |
Nov 27, 2015 | 55.25 | 55.71 | 55.16 | 55.69 | 6,062,604 | -0.01(-0.02%) |
Nov 25, 2015 | 55.74 | 55.71 | 55.71 | 55.71 | 13,098,211 | -0.43(-0.77%) |
Nov 24, 2015 | 55.09 | 56.46 | 54.99 | 56.14 | 21,954,544 | +1.10(+1.99%) |
Nov 23, 2015 | 54.58 | 55.34 | 54.21 | 55.04 | 17,310,458 | +0.34(+0.61%) |
Nov 20, 2015 | 55.24 | 55.49 | 54.61 | 54.71 | 14,796,013 | -0.35(-0.63%) |
Nov 19, 2015 | 55.20 | 55.38 | 54.88 | 55.06 | 13,787,308 | -0.30(-0.55%) |
Nov 18, 2015 | 54.77 | 55.47 | 54.57 | 55.36 | 15,857,294 | +0.53(+0.98%) |
Nov 17, 2015 | 55.34 | 55.45 | 54.60 | 54.82 | 14,601,001 | -0.64(-1.16%) |
Nov 16, 2015 | 53.44 | 55.53 | 53.42 | 55.47 | 21,216,046 | +1.92(+3.59%) |
Nov 13, 2015 | 54.36 | 54.56 | 53.44 | 53.55 | 25,564,098 | -0.90(-1.65%) |
Nov 12, 2015 | 55.24 | 55.71 | 54.38 | 54.45 | 23,406,054 | -1.52(-2.71%) |
Nov 11, 2015 | 56.51 | 56.60 | 55.81 | 55.96 | 13,998,772 | -0.50(-0.89%) |
Nov 10, 2015 | 56.17 | 56.64 | 56.12 | 56.46 | 20,763,490 | +0.27(+0.49%) |
Nov 09, 2015 | 57.29 | 57.32 | 56.08 | 56.19 | 19,763,256 | -1.23(-2.14%) |
Nov 06, 2015 | 57.05 | 57.41 | 56.56 | 57.41 | 18,378,358 | -0.23(-0.40%) |
Nov 05, 2015 | 58.15 | 58.61 | 57.43 | 57.64 | 18,083,146 | -0.80(-1.36%) |
Nov 04, 2015 | 58.98 | 59.19 | 58.25 | 58.44 | 20,952,068 | -0.59(-1.00%) |
Nov 03, 2015 | 58.22 | 59.43 | 58.17 | 59.03 | 29,594,614 | +1.07(+1.84%) |