Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.84 | 55.71 | 53.66 | 55.65 | 7,523,868 | +2.23(+4.18%) |
Jan 28, 2016 | 54.09 | 54.09 | 52.68 | 53.41 | 7,655,192 | -0.26(-0.49%) |
Jan 27, 2016 | 51.98 | 54.77 | 51.95 | 53.68 | 10,076,435 | +2.48(+4.84%) |
Jan 26, 2016 | 50.12 | 51.30 | 50.12 | 51.20 | 6,627,082 | +1.46(+2.93%) |
Jan 25, 2016 | 51.46 | 51.74 | 49.60 | 49.74 | 6,735,299 | -2.07(-3.99%) |
Jan 22, 2016 | 52.70 | 53.08 | 51.32 | 51.81 | 4,891,735 | -0.07(-0.13%) |
Jan 21, 2016 | 51.60 | 52.83 | 51.31 | 51.88 | 4,419,053 | +0.36(+0.69%) |
Jan 20, 2016 | 51.56 | 52.04 | 49.96 | 51.52 | 6,282,918 | -1.21(-2.30%) |
Jan 19, 2016 | 54.01 | 54.02 | 52.16 | 52.74 | 4,085,504 | -0.56(-1.05%) |
Jan 15, 2016 | 52.58 | 53.30 | 53.30 | 53.30 | 5,692,641 | -1.48(-2.71%) |
Jan 14, 2016 | 54.28 | 55.21 | 53.02 | 54.78 | 5,392,761 | +0.81(+1.51%) |
Jan 13, 2016 | 56.20 | 56.53 | 53.77 | 53.97 | 6,375,065 | -1.83(-3.28%) |
Jan 12, 2016 | 55.59 | 55.94 | 54.85 | 55.80 | 4,340,032 | +0.88(+1.61%) |
Jan 11, 2016 | 54.97 | 55.58 | 54.27 | 54.92 | 4,029,351 | +0.45(+0.83%) |
Jan 08, 2016 | 55.76 | 55.87 | 54.33 | 54.47 | 5,580,666 | -0.72(-1.31%) |
Jan 07, 2016 | 56.26 | 56.82 | 54.99 | 55.19 | 6,649,042 | -2.94(-5.06%) |
Jan 06, 2016 | 58.13 | 59.10 | 57.65 | 58.13 | 4,980,363 | -0.77(-1.31%) |
Jan 05, 2016 | 58.88 | 59.83 | 58.26 | 58.90 | 6,151,168 | -1.09(-1.81%) |
Jan 04, 2016 | 60.01 | 60.13 | 59.24 | 59.99 | 4,288,016 | -1.22(-2.00%) |
Dec 31, 2015 | 61.66 | 61.21 | 61.21 | 61.21 | 2,030,803 | -0.87(-1.41%) |
Dec 30, 2015 | 62.43 | 62.58 | 62.04 | 62.08 | 1,668,190 | -0.49(-0.79%) |
Dec 29, 2015 | 62.41 | 62.74 | 62.06 | 62.57 | 1,776,813 | +0.54(+0.87%) |
Dec 28, 2015 | 62.03 | 62.26 | 61.29 | 62.03 | 1,851,208 | -0.31(-0.50%) |
Dec 24, 2015 | 62.48 | 62.34 | 62.34 | 62.34 | 956,026 | -0.14(-0.23%) |
Dec 23, 2015 | 62.05 | 62.68 | 61.87 | 62.49 | 2,784,311 | +0.78(+1.26%) |
Dec 22, 2015 | 61.58 | 61.91 | 60.29 | 61.71 | 3,970,939 | +0.16(+0.26%) |
Dec 21, 2015 | 61.94 | 62.33 | 61.01 | 61.55 | 2,952,069 | +0.09(+0.15%) |
Dec 18, 2015 | 62.68 | 62.68 | 61.33 | 61.45 | 6,011,323 | -1.62(-2.57%) |
Dec 17, 2015 | 64.91 | 65.07 | 62.99 | 63.07 | 3,408,366 | -1.68(-2.59%) |
Dec 16, 2015 | 64.61 | 64.91 | 63.09 | 64.75 | 4,923,304 | +0.84(+1.31%) |
Dec 15, 2015 | 62.98 | 64.04 | 62.82 | 63.91 | 3,584,071 | +1.75(+2.81%) |
Dec 14, 2015 | 62.59 | 63.32 | 61.47 | 62.17 | 4,066,562 | -0.31(-0.50%) |
Dec 11, 2015 | 63.00 | 63.22 | 62.16 | 62.48 | 3,438,009 | -1.64(-2.55%) |
Dec 10, 2015 | 63.93 | 64.83 | 63.75 | 64.12 | 2,864,076 | +0.16(+0.25%) |
Dec 09, 2015 | 64.76 | 65.50 | 63.50 | 63.96 | 4,148,162 | -1.22(-1.87%) |
Dec 08, 2015 | 65.68 | 65.91 | 64.91 | 65.18 | 3,102,016 | -1.25(-1.88%) |
Dec 07, 2015 | 66.76 | 67.04 | 65.99 | 66.42 | 2,668,131 | -0.88(-1.31%) |
Dec 04, 2015 | 66.07 | 67.47 | 65.63 | 67.30 | 3,143,316 | +1.73(+2.64%) |
Dec 03, 2015 | 67.08 | 67.08 | 65.34 | 65.58 | 3,579,856 | -1.22(-1.83%) |
Dec 02, 2015 | 67.51 | 67.81 | 66.69 | 66.80 | 3,031,426 | -0.89(-1.32%) |
Dec 01, 2015 | 67.03 | 67.72 | 66.79 | 67.69 | 2,600,153 | +1.11(+1.67%) |
Nov 30, 2015 | 67.06 | 67.42 | 66.46 | 66.58 | 3,537,378 | -0.42(-0.62%) |
Nov 27, 2015 | 66.97 | 67.20 | 66.37 | 66.99 | 1,070,816 | -0.03(-0.05%) |
Nov 25, 2015 | 66.86 | 67.03 | 67.03 | 67.03 | 2,093,068 | +0.35(+0.52%) |
Nov 24, 2015 | 66.23 | 67.01 | 65.81 | 66.68 | 3,030,800 | -0.16(-0.24%) |
Nov 23, 2015 | 67.46 | 67.46 | 66.81 | 66.84 | 2,323,038 | -0.54(-0.81%) |
Nov 20, 2015 | 67.90 | 67.98 | 66.89 | 67.38 | 3,553,864 | -0.10(-0.15%) |
Nov 19, 2015 | 66.59 | 67.82 | 66.59 | 67.48 | 4,424,181 | +1.09(+1.65%) |
Nov 18, 2015 | 65.25 | 66.41 | 64.96 | 66.39 | 4,361,505 | +1.63(+2.51%) |
Nov 17, 2015 | 65.97 | 66.02 | 64.72 | 64.76 | 3,954,698 | -1.30(-1.96%) |
Nov 16, 2015 | 65.25 | 66.06 | 65.02 | 66.06 | 3,129,791 | +0.79(+1.21%) |
Nov 13, 2015 | 65.41 | 66.02 | 65.05 | 65.27 | 3,322,833 | -0.35(-0.53%) |
Nov 12, 2015 | 66.42 | 66.42 | 65.46 | 65.62 | 4,095,739 | -1.26(-1.89%) |
Nov 11, 2015 | 67.64 | 67.78 | 66.73 | 66.88 | 2,860,102 | -0.43(-0.64%) |
Nov 10, 2015 | 68.08 | 68.49 | 67.30 | 67.31 | 3,303,148 | -0.91(-1.33%) |
Nov 09, 2015 | 68.98 | 69.19 | 67.93 | 68.22 | 3,054,464 | -0.82(-1.19%) |
Nov 06, 2015 | 68.88 | 69.21 | 68.18 | 69.04 | 4,220,794 | +1.59(+2.35%) |
Nov 05, 2015 | 68.53 | 68.53 | 67.45 | 67.46 | 3,982,617 | -0.51(-0.75%) |
Nov 04, 2015 | 68.20 | 68.51 | 67.83 | 67.97 | 2,714,809 | -0.28(-0.41%) |
Nov 03, 2015 | 67.30 | 68.66 | 67.29 | 68.24 | 2,312,156 | +0.56(+0.82%) |