Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.02 | 55.90 | 53.84 | 55.83 | 7,498,508 | +2.24(+4.18%) |
Jan 28, 2016 | 54.27 | 54.27 | 52.86 | 53.60 | 7,629,390 | -0.26(-0.49%) |
Jan 27, 2016 | 52.16 | 54.96 | 52.12 | 53.86 | 10,042,472 | +2.48(+4.84%) |
Jan 26, 2016 | 50.29 | 51.47 | 50.29 | 51.37 | 6,604,745 | +1.46(+2.93%) |
Jan 25, 2016 | 51.64 | 51.91 | 49.77 | 49.91 | 6,712,597 | -2.08(-3.99%) |
Jan 22, 2016 | 52.88 | 53.26 | 51.49 | 51.99 | 4,875,247 | -0.07(-0.13%) |
Jan 21, 2016 | 51.77 | 53.01 | 51.49 | 52.06 | 4,404,159 | +0.36(+0.69%) |
Jan 20, 2016 | 51.73 | 52.22 | 50.13 | 51.70 | 6,261,741 | -1.22(-2.30%) |
Jan 19, 2016 | 54.19 | 54.20 | 52.34 | 52.91 | 4,071,734 | -0.56(-1.05%) |
Jan 15, 2016 | 52.75 | 53.48 | 53.48 | 53.48 | 5,673,454 | -1.49(-2.71%) |
Jan 14, 2016 | 54.46 | 55.40 | 53.20 | 54.97 | 5,374,584 | +0.82(+1.51%) |
Jan 13, 2016 | 56.39 | 56.72 | 53.95 | 54.15 | 6,353,577 | -1.84(-3.28%) |
Jan 12, 2016 | 55.78 | 56.13 | 55.03 | 55.99 | 4,325,404 | +0.88(+1.61%) |
Jan 11, 2016 | 55.15 | 55.77 | 54.45 | 55.10 | 4,015,770 | +0.45(+0.83%) |
Jan 08, 2016 | 55.94 | 56.06 | 54.51 | 54.65 | 5,561,856 | -0.72(-1.31%) |
Jan 07, 2016 | 56.45 | 57.01 | 55.18 | 55.37 | 6,626,631 | -2.95(-5.06%) |
Jan 06, 2016 | 58.33 | 59.30 | 57.84 | 58.33 | 4,963,577 | -0.77(-1.31%) |
Jan 05, 2016 | 59.08 | 60.03 | 58.45 | 59.10 | 6,130,435 | -1.09(-1.81%) |
Jan 04, 2016 | 60.22 | 60.33 | 59.44 | 60.19 | 4,273,563 | -1.23(-2.00%) |
Dec 31, 2015 | 61.87 | 61.41 | 61.41 | 61.41 | 2,023,958 | -0.88(-1.41%) |
Dec 30, 2015 | 62.64 | 62.79 | 62.25 | 62.29 | 1,662,567 | -0.49(-0.79%) |
Dec 29, 2015 | 62.62 | 62.95 | 62.27 | 62.78 | 1,770,824 | +0.54(+0.87%) |
Dec 28, 2015 | 62.24 | 62.47 | 61.50 | 62.24 | 1,844,968 | -0.31(-0.50%) |
Dec 24, 2015 | 62.69 | 62.55 | 62.55 | 62.55 | 952,803 | -0.14(-0.23%) |
Dec 23, 2015 | 62.26 | 62.90 | 62.08 | 62.70 | 2,774,926 | +0.78(+1.26%) |
Dec 22, 2015 | 61.79 | 62.12 | 60.50 | 61.92 | 3,957,555 | +0.16(+0.26%) |
Dec 21, 2015 | 62.15 | 62.54 | 61.22 | 61.76 | 2,942,119 | +0.09(+0.15%) |
Dec 18, 2015 | 62.90 | 62.90 | 61.53 | 61.66 | 5,991,061 | -1.63(-2.57%) |
Dec 17, 2015 | 65.13 | 65.29 | 63.20 | 63.29 | 3,396,878 | -1.68(-2.59%) |
Dec 16, 2015 | 64.83 | 65.13 | 63.30 | 64.97 | 4,906,709 | +0.84(+1.31%) |
Dec 15, 2015 | 63.19 | 64.26 | 63.03 | 64.13 | 3,571,991 | +1.75(+2.81%) |
Dec 14, 2015 | 62.80 | 63.54 | 61.68 | 62.38 | 4,052,855 | -0.31(-0.50%) |
Dec 11, 2015 | 63.21 | 63.43 | 62.37 | 62.69 | 3,426,421 | -1.64(-2.55%) |
Dec 10, 2015 | 64.15 | 65.05 | 63.97 | 64.33 | 2,854,423 | +0.16(+0.25%) |
Dec 09, 2015 | 64.98 | 65.72 | 63.71 | 64.17 | 4,134,180 | -1.23(-1.87%) |
Dec 08, 2015 | 65.90 | 66.14 | 65.12 | 65.40 | 3,091,560 | -1.25(-1.88%) |
Dec 07, 2015 | 66.99 | 67.27 | 66.21 | 66.65 | 2,659,137 | -0.88(-1.31%) |
Dec 04, 2015 | 66.29 | 67.69 | 65.86 | 67.53 | 3,132,721 | +1.74(+2.64%) |
Dec 03, 2015 | 67.30 | 67.30 | 65.56 | 65.80 | 3,567,790 | -1.23(-1.83%) |
Dec 02, 2015 | 67.74 | 68.03 | 66.92 | 67.02 | 3,021,209 | -0.89(-1.32%) |
Dec 01, 2015 | 67.25 | 67.95 | 67.01 | 67.92 | 2,591,389 | +1.11(+1.67%) |
Nov 30, 2015 | 67.29 | 67.64 | 66.68 | 66.80 | 3,525,455 | -0.42(-0.62%) |
Nov 27, 2015 | 67.20 | 67.43 | 66.60 | 67.22 | 1,067,207 | -0.03(-0.05%) |
Nov 25, 2015 | 67.09 | 67.25 | 67.25 | 67.25 | 2,086,013 | +0.35(+0.52%) |
Nov 24, 2015 | 66.45 | 67.23 | 66.03 | 66.90 | 3,020,585 | -0.16(-0.24%) |
Nov 23, 2015 | 67.69 | 67.69 | 67.04 | 67.06 | 2,315,208 | -0.54(-0.81%) |
Nov 20, 2015 | 68.13 | 68.21 | 67.12 | 67.61 | 3,541,886 | -0.10(-0.15%) |
Nov 19, 2015 | 66.82 | 68.05 | 66.82 | 67.71 | 4,409,269 | +1.10(+1.65%) |
Nov 18, 2015 | 65.47 | 66.63 | 65.18 | 66.61 | 4,346,805 | +1.63(+2.51%) |
Nov 17, 2015 | 66.20 | 66.24 | 64.94 | 64.98 | 3,941,369 | -1.30(-1.96%) |
Nov 16, 2015 | 65.47 | 66.28 | 65.24 | 66.28 | 3,119,242 | +0.79(+1.21%) |
Nov 13, 2015 | 65.64 | 66.25 | 65.27 | 65.49 | 3,311,633 | -0.35(-0.53%) |
Nov 12, 2015 | 66.65 | 66.65 | 65.68 | 65.84 | 4,081,934 | -1.27(-1.89%) |
Nov 11, 2015 | 67.86 | 68.01 | 66.95 | 67.11 | 2,850,462 | -0.43(-0.64%) |
Nov 10, 2015 | 68.31 | 68.72 | 67.53 | 67.54 | 3,292,014 | -0.91(-1.33%) |
Nov 09, 2015 | 69.21 | 69.42 | 68.16 | 68.45 | 3,044,169 | -0.83(-1.19%) |
Nov 06, 2015 | 69.12 | 69.45 | 68.41 | 69.28 | 4,206,567 | +1.59(+2.35%) |
Nov 05, 2015 | 68.77 | 68.77 | 67.68 | 67.69 | 3,969,194 | -0.51(-0.75%) |
Nov 04, 2015 | 68.43 | 68.74 | 68.06 | 68.20 | 2,705,659 | -0.28(-0.41%) |
Nov 03, 2015 | 67.53 | 68.89 | 67.52 | 68.48 | 2,304,363 | +0.56(+0.82%) |