Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.85 | 56.35 | 54.37 | 56.32 | 1,746,739 | +1.81(+3.32%) |
Jan 28, 2016 | 54.30 | 54.74 | 53.22 | 54.51 | 1,266,498 | +0.90(+1.67%) |
Jan 27, 2016 | 54.70 | 54.96 | 53.26 | 53.61 | 1,115,888 | -0.88(-1.62%) |
Jan 26, 2016 | 53.89 | 54.53 | 53.44 | 54.50 | 1,368,399 | +1.07(+2.00%) |
Jan 25, 2016 | 54.79 | 55.17 | 53.30 | 53.43 | 2,120,765 | -1.51(-2.74%) |
Jan 22, 2016 | 55.17 | 55.47 | 54.25 | 54.93 | 1,375,914 | +0.72(+1.33%) |
Jan 21, 2016 | 52.66 | 54.48 | 52.11 | 54.21 | 1,785,459 | +1.67(+3.18%) |
Jan 20, 2016 | 52.22 | 52.86 | 50.63 | 52.54 | 2,010,675 | -0.54(-1.02%) |
Jan 19, 2016 | 54.73 | 54.83 | 52.18 | 53.08 | 2,256,610 | -1.22(-2.25%) |
Jan 15, 2016 | 51.77 | 54.30 | 54.30 | 54.30 | 3,229,469 | +1.41(+2.66%) |
Jan 14, 2016 | 51.95 | 53.28 | 51.46 | 52.89 | 1,786,993 | +1.30(+2.51%) |
Jan 13, 2016 | 53.14 | 53.49 | 51.59 | 51.60 | 1,737,937 | -1.77(-3.32%) |
Jan 12, 2016 | 52.96 | 53.48 | 52.60 | 53.37 | 1,399,604 | +0.62(+1.17%) |
Jan 11, 2016 | 51.75 | 52.84 | 51.44 | 52.75 | 1,692,810 | +1.48(+2.90%) |
Jan 08, 2016 | 52.18 | 52.42 | 51.17 | 51.26 | 1,633,847 | -0.81(-1.56%) |
Jan 07, 2016 | 51.61 | 52.97 | 51.26 | 52.08 | 2,399,746 | -0.58(-1.10%) |
Jan 06, 2016 | 50.31 | 53.57 | 50.19 | 52.66 | 4,373,249 | +1.29(+2.51%) |
Jan 05, 2016 | 50.71 | 51.61 | 50.49 | 51.37 | 2,204,567 | +0.92(+1.82%) |
Jan 04, 2016 | 49.98 | 50.47 | 49.37 | 50.45 | 1,612,344 | -0.30(-0.59%) |
Dec 31, 2015 | 50.76 | 50.75 | 50.75 | 50.75 | 1,184,837 | -0.11(-0.21%) |
Dec 30, 2015 | 51.46 | 51.70 | 50.83 | 50.86 | 759,360 | -0.70(-1.36%) |
Dec 29, 2015 | 51.25 | 51.81 | 50.84 | 51.56 | 1,223,506 | +0.59(+1.15%) |
Dec 28, 2015 | 50.78 | 51.14 | 50.33 | 50.97 | 851,588 | +0.02(+0.04%) |
Dec 24, 2015 | 50.56 | 50.95 | 50.95 | 50.95 | 553,729 | +0.27(+0.54%) |
Dec 23, 2015 | 50.77 | 51.04 | 49.62 | 50.68 | 2,390,819 | +0.37(+0.73%) |
Dec 22, 2015 | 49.46 | 50.34 | 49.28 | 50.31 | 1,229,400 | +1.10(+2.24%) |
Dec 21, 2015 | 50.07 | 50.34 | 48.91 | 49.21 | 2,147,456 | -0.39(-0.79%) |
Dec 18, 2015 | 49.95 | 50.39 | 49.21 | 49.60 | 3,260,880 | -0.42(-0.84%) |
Dec 17, 2015 | 52.10 | 52.15 | 49.98 | 50.02 | 2,605,125 | -2.12(-4.07%) |
Dec 16, 2015 | 52.43 | 53.52 | 51.27 | 52.15 | 2,024,888 | +0.02(+0.03%) |
Dec 15, 2015 | 52.61 | 53.32 | 51.93 | 52.13 | 1,877,135 | +0.00(+0.00%) |
Dec 14, 2015 | 51.93 | 52.42 | 51.66 | 52.13 | 2,116,412 | +0.62(+1.20%) |
Dec 11, 2015 | 50.98 | 52.12 | 50.86 | 51.51 | 2,834,717 | +0.11(+0.22%) |
Dec 10, 2015 | 51.76 | 51.87 | 51.30 | 51.40 | 2,158,187 | -0.14(-0.28%) |
Dec 09, 2015 | 52.18 | 53.00 | 51.14 | 51.54 | 2,149,419 | -1.06(-2.02%) |
Dec 08, 2015 | 52.32 | 53.76 | 51.99 | 52.60 | 2,159,733 | +0.73(+1.41%) |
Dec 07, 2015 | 51.87 | 52.32 | 51.67 | 51.87 | 1,620,318 | +0.11(+0.20%) |
Dec 04, 2015 | 52.89 | 53.12 | 51.02 | 51.77 | 4,048,282 | -1.28(-2.41%) |
Dec 03, 2015 | 54.99 | 55.11 | 52.51 | 53.05 | 4,127,947 | -1.58(-2.90%) |
Dec 02, 2015 | 55.11 | 55.27 | 54.42 | 54.63 | 1,516,041 | -0.47(-0.85%) |
Dec 01, 2015 | 55.56 | 55.70 | 54.30 | 55.10 | 2,380,402 | +0.03(+0.05%) |
Nov 30, 2015 | 56.93 | 56.93 | 54.90 | 55.07 | 2,466,411 | -1.72(-3.03%) |
Nov 27, 2015 | 57.50 | 57.85 | 56.67 | 56.79 | 602,383 | -0.82(-1.43%) |
Nov 25, 2015 | 57.26 | 57.61 | 57.61 | 57.61 | 764,364 | +0.59(+1.03%) |
Nov 24, 2015 | 56.24 | 57.04 | 55.87 | 57.02 | 1,154,774 | +0.37(+0.65%) |
Nov 23, 2015 | 56.96 | 57.89 | 55.80 | 56.65 | 1,881,808 | -0.23(-0.40%) |
Nov 20, 2015 | 57.25 | 57.52 | 56.84 | 56.88 | 1,771,651 | -0.08(-0.15%) |
Nov 19, 2015 | 57.02 | 58.01 | 56.67 | 56.96 | 1,807,341 | +0.02(+0.04%) |
Nov 18, 2015 | 56.59 | 57.02 | 56.00 | 56.94 | 1,709,581 | +0.61(+1.08%) |
Nov 17, 2015 | 56.75 | 57.13 | 55.84 | 56.33 | 2,437,692 | -0.76(-1.33%) |
Nov 16, 2015 | 57.19 | 57.70 | 55.93 | 57.09 | 1,840,736 | -0.18(-0.32%) |
Nov 13, 2015 | 58.41 | 58.53 | 57.05 | 57.27 | 1,370,865 | -1.39(-2.36%) |
Nov 12, 2015 | 59.36 | 60.00 | 58.44 | 58.66 | 1,606,142 | -0.54(-0.92%) |
Nov 11, 2015 | 60.18 | 60.22 | 58.93 | 59.20 | 1,427,605 | -0.93(-1.55%) |
Nov 10, 2015 | 59.27 | 60.19 | 59.05 | 60.13 | 1,212,289 | +1.07(+1.81%) |
Nov 09, 2015 | 58.77 | 59.33 | 58.25 | 59.06 | 1,557,579 | +0.11(+0.19%) |
Nov 06, 2015 | 57.87 | 59.28 | 57.80 | 58.95 | 934,976 | +0.89(+1.53%) |
Nov 05, 2015 | 58.31 | 58.67 | 57.58 | 58.06 | 777,712 | +0.04(+0.06%) |
Nov 04, 2015 | 58.36 | 58.58 | 57.85 | 58.02 | 986,695 | -0.17(-0.28%) |
Nov 03, 2015 | 58.08 | 58.40 | 57.99 | 58.19 | 1,573,318 | -0.01(-0.01%) |