Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 58.67 | 59.95 | 58.40 | 59.92 | 8,315,449 | +1.53(+2.62%) |
Jan 28, 2016 | 58.13 | 58.51 | 57.19 | 58.39 | 8,099,639 | +0.92(+1.59%) |
Jan 27, 2016 | 58.26 | 59.06 | 57.19 | 57.47 | 7,452,130 | -0.82(-1.40%) |
Jan 26, 2016 | 57.71 | 58.65 | 57.52 | 58.29 | 8,099,650 | +1.04(+1.82%) |
Jan 25, 2016 | 57.97 | 58.07 | 57.14 | 57.25 | 8,616,925 | -1.00(-1.71%) |
Jan 22, 2016 | 59.37 | 60.21 | 56.95 | 58.25 | 18,454,360 | -0.84(-1.42%) |
Jan 21, 2016 | 57.84 | 59.70 | 55.81 | 59.09 | 23,473,652 | -2.17(-3.55%) |
Jan 20, 2016 | 60.49 | 61.71 | 59.56 | 61.26 | 12,676,329 | -0.41(-0.66%) |
Jan 19, 2016 | 62.41 | 62.55 | 60.98 | 61.67 | 8,975,861 | -0.01(-0.01%) |
Jan 15, 2016 | 60.62 | 61.68 | 61.68 | 61.68 | 8,963,693 | -1.09(-1.74%) |
Jan 14, 2016 | 61.47 | 63.75 | 61.34 | 62.77 | 8,960,811 | +1.31(+2.13%) |
Jan 13, 2016 | 63.42 | 63.95 | 60.93 | 61.46 | 10,355,603 | -2.01(-3.17%) |
Jan 12, 2016 | 62.84 | 63.63 | 61.90 | 63.48 | 8,393,788 | +1.22(+1.95%) |
Jan 11, 2016 | 61.89 | 62.46 | 61.28 | 62.26 | 9,328,384 | +0.79(+1.29%) |
Jan 08, 2016 | 61.22 | 61.90 | 61.09 | 61.47 | 9,093,065 | +0.65(+1.07%) |
Jan 07, 2016 | 61.08 | 61.74 | 60.27 | 60.82 | 10,907,266 | -1.46(-2.34%) |
Jan 06, 2016 | 63.87 | 64.24 | 61.79 | 62.28 | 9,762,664 | -2.81(-4.32%) |
Jan 05, 2016 | 65.76 | 66.03 | 64.33 | 65.09 | 7,350,434 | -0.63(-0.96%) |
Jan 04, 2016 | 63.97 | 65.78 | 63.36 | 65.72 | 8,293,943 | +0.64(+0.98%) |
Dec 31, 2015 | 64.69 | 65.08 | 65.08 | 65.08 | 4,511,405 | -0.26(-0.39%) |
Dec 30, 2015 | 65.46 | 65.56 | 65.06 | 65.34 | 4,428,368 | -0.38(-0.58%) |
Dec 29, 2015 | 65.41 | 65.79 | 65.01 | 65.72 | 4,212,076 | +0.52(+0.80%) |
Dec 28, 2015 | 65.32 | 65.52 | 64.87 | 65.20 | 4,756,276 | -0.38(-0.58%) |
Dec 24, 2015 | 65.57 | 65.58 | 65.58 | 65.58 | 2,796,648 | +0.03(+0.04%) |
Dec 23, 2015 | 64.78 | 65.86 | 64.56 | 65.56 | 7,388,075 | +1.42(+2.22%) |
Dec 22, 2015 | 63.30 | 64.57 | 63.14 | 64.13 | 6,856,738 | +1.31(+2.08%) |
Dec 21, 2015 | 63.24 | 63.61 | 62.44 | 62.83 | 6,305,316 | +0.05(+0.08%) |
Dec 18, 2015 | 63.93 | 63.94 | 62.65 | 62.78 | 12,207,973 | -1.58(-2.46%) |
Dec 17, 2015 | 65.51 | 66.16 | 64.33 | 64.36 | 7,079,183 | -1.31(-2.00%) |
Dec 16, 2015 | 64.17 | 65.76 | 63.95 | 65.67 | 6,922,613 | +2.08(+3.27%) |
Dec 15, 2015 | 64.56 | 64.70 | 63.35 | 63.59 | 9,358,554 | -0.39(-0.61%) |
Dec 14, 2015 | 64.50 | 64.89 | 63.60 | 63.98 | 9,025,994 | -0.33(-0.52%) |
Dec 11, 2015 | 64.46 | 64.87 | 63.57 | 64.32 | 7,330,035 | -0.14(-0.22%) |
Dec 10, 2015 | 64.53 | 65.43 | 64.34 | 64.46 | 7,619,183 | -0.07(-0.12%) |
Dec 09, 2015 | 62.44 | 64.75 | 62.37 | 64.53 | 11,982,371 | +1.61(+2.57%) |
Dec 08, 2015 | 63.53 | 63.83 | 62.24 | 62.92 | 9,751,082 | -1.41(-2.19%) |
Dec 07, 2015 | 65.04 | 65.43 | 63.83 | 64.32 | 11,311,900 | -0.85(-1.30%) |
Dec 04, 2015 | 64.39 | 65.44 | 64.11 | 65.17 | 13,225,788 | -0.74(-1.12%) |
Dec 03, 2015 | 68.36 | 68.49 | 65.55 | 65.91 | 13,522,873 | -2.40(-3.51%) |
Dec 02, 2015 | 70.07 | 70.22 | 67.98 | 68.31 | 9,065,064 | -1.93(-2.75%) |
Dec 01, 2015 | 69.87 | 70.74 | 69.18 | 70.24 | 6,487,895 | +0.37(+0.54%) |
Nov 30, 2015 | 70.61 | 70.70 | 69.86 | 69.87 | 7,738,319 | -0.46(-0.65%) |
Nov 27, 2015 | 70.45 | 70.71 | 70.29 | 70.32 | 2,547,445 | -0.11(-0.15%) |
Nov 25, 2015 | 70.27 | 70.43 | 70.43 | 70.43 | 4,227,114 | +0.32(+0.45%) |
Nov 24, 2015 | 70.22 | 70.52 | 69.98 | 70.12 | 6,199,410 | -0.26(-0.36%) |
Nov 23, 2015 | 71.82 | 72.33 | 70.21 | 70.37 | 5,712,322 | -1.35(-1.88%) |
Nov 20, 2015 | 72.37 | 72.80 | 71.52 | 71.72 | 5,322,714 | -0.25(-0.34%) |
Nov 19, 2015 | 72.00 | 72.13 | 71.07 | 71.97 | 7,432,221 | -0.06(-0.08%) |
Nov 18, 2015 | 70.89 | 72.56 | 70.79 | 72.03 | 6,514,930 | +1.66(+2.36%) |
Nov 17, 2015 | 69.76 | 71.07 | 68.73 | 70.36 | 6,379,886 | +0.62(+0.89%) |
Nov 16, 2015 | 69.12 | 69.93 | 68.71 | 69.74 | 4,357,062 | +0.47(+0.68%) |
Nov 13, 2015 | 69.08 | 70.36 | 69.06 | 69.27 | 5,621,418 | -0.14(-0.20%) |
Nov 12, 2015 | 69.31 | 70.12 | 68.75 | 69.41 | 6,522,139 | -0.35(-0.50%) |
Nov 11, 2015 | 70.68 | 70.68 | 69.55 | 69.76 | 5,686,646 | -0.39(-0.55%) |
Nov 10, 2015 | 70.84 | 71.37 | 69.86 | 70.15 | 6,636,390 | -1.10(-1.54%) |
Nov 09, 2015 | 70.89 | 73.67 | 69.45 | 71.25 | 11,016,565 | +0.16(+0.22%) |
Nov 06, 2015 | 71.94 | 72.11 | 70.67 | 71.09 | 8,256,065 | -1.02(-1.41%) |
Nov 05, 2015 | 73.00 | 73.18 | 71.94 | 72.11 | 7,772,565 | -0.81(-1.11%) |
Nov 04, 2015 | 73.75 | 73.95 | 72.64 | 72.92 | 5,702,998 | -0.42(-0.57%) |
Nov 03, 2015 | 73.56 | 73.87 | 73.16 | 73.34 | 5,996,053 | -0.33(-0.45%) |