Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.08 | 55.67 | 54.81 | 55.33 | 3,085,757 | +0.49(+0.89%) |
Jan 28, 2016 | 54.35 | 55.18 | 54.04 | 54.84 | 2,097,864 | +0.92(+1.70%) |
Jan 27, 2016 | 53.81 | 54.50 | 53.60 | 53.92 | 1,652,117 | +0.28(+0.52%) |
Jan 26, 2016 | 53.00 | 53.87 | 52.82 | 53.65 | 2,972,561 | +0.52(+0.98%) |
Jan 25, 2016 | 53.65 | 53.98 | 53.07 | 53.13 | 1,711,259 | -0.83(-1.54%) |
Jan 22, 2016 | 53.24 | 54.11 | 52.95 | 53.95 | 1,813,294 | +1.24(+2.36%) |
Jan 21, 2016 | 52.83 | 53.14 | 52.05 | 52.71 | 3,054,131 | -0.11(-0.20%) |
Jan 20, 2016 | 53.32 | 53.49 | 51.78 | 52.82 | 3,313,627 | -0.86(-1.60%) |
Jan 19, 2016 | 53.51 | 53.92 | 53.36 | 53.68 | 2,030,517 | +0.43(+0.81%) |
Jan 15, 2016 | 52.97 | 53.25 | 53.25 | 53.25 | 2,989,345 | -0.75(-1.40%) |
Jan 14, 2016 | 53.46 | 54.47 | 53.33 | 54.00 | 2,231,146 | +0.58(+1.09%) |
Jan 13, 2016 | 53.90 | 54.43 | 53.40 | 53.42 | 1,812,520 | -0.43(-0.80%) |
Jan 12, 2016 | 54.22 | 54.35 | 53.25 | 53.85 | 2,183,846 | -0.06(-0.11%) |
Jan 11, 2016 | 54.00 | 54.19 | 53.52 | 53.91 | 1,571,988 | +0.05(+0.10%) |
Jan 08, 2016 | 53.75 | 54.54 | 53.03 | 53.86 | 4,190,629 | +0.84(+1.58%) |
Jan 07, 2016 | 53.56 | 53.71 | 52.94 | 53.02 | 2,565,830 | -1.24(-2.28%) |
Jan 06, 2016 | 53.71 | 54.47 | 53.61 | 54.26 | 3,323,386 | +0.11(+0.19%) |
Jan 05, 2016 | 54.30 | 54.76 | 53.90 | 54.15 | 2,933,824 | +0.20(+0.36%) |
Jan 04, 2016 | 53.94 | 54.01 | 53.39 | 53.95 | 2,707,358 | -0.50(-0.91%) |
Dec 31, 2015 | 54.84 | 54.45 | 54.45 | 54.45 | 1,272,691 | -0.69(-1.26%) |
Dec 30, 2015 | 55.44 | 55.51 | 55.08 | 55.14 | 872,930 | -0.24(-0.44%) |
Dec 29, 2015 | 55.21 | 55.45 | 55.18 | 55.39 | 1,266,263 | +0.48(+0.88%) |
Dec 28, 2015 | 54.87 | 55.00 | 54.68 | 54.90 | 954,914 | +0.00(+0.00%) |
Dec 24, 2015 | 54.92 | 54.90 | 54.90 | 54.90 | 497,449 | -0.15(-0.27%) |
Dec 23, 2015 | 54.54 | 55.15 | 54.39 | 55.05 | 1,588,894 | +0.66(+1.22%) |
Dec 22, 2015 | 53.52 | 54.62 | 53.40 | 54.39 | 2,356,145 | +0.86(+1.60%) |
Dec 21, 2015 | 53.68 | 53.79 | 53.13 | 53.53 | 2,209,267 | +0.20(+0.38%) |
Dec 18, 2015 | 53.70 | 53.77 | 53.31 | 53.33 | 2,695,017 | -0.63(-1.16%) |
Dec 17, 2015 | 53.97 | 54.44 | 53.42 | 53.95 | 3,178,960 | -0.27(-0.50%) |
Dec 16, 2015 | 53.89 | 54.30 | 53.40 | 54.23 | 3,197,927 | +0.35(+0.64%) |
Dec 15, 2015 | 53.68 | 54.05 | 53.40 | 53.88 | 3,211,648 | +0.32(+0.60%) |
Dec 14, 2015 | 52.86 | 53.63 | 52.86 | 53.55 | 2,690,479 | +0.72(+1.35%) |
Dec 11, 2015 | 52.94 | 53.16 | 52.55 | 52.84 | 1,830,273 | -0.45(-0.85%) |
Dec 10, 2015 | 53.19 | 53.79 | 52.79 | 53.29 | 2,295,360 | +0.10(+0.18%) |
Dec 09, 2015 | 52.88 | 53.65 | 52.75 | 53.19 | 2,374,052 | -0.17(-0.31%) |
Dec 08, 2015 | 52.93 | 53.50 | 52.66 | 53.36 | 2,322,027 | +0.23(+0.44%) |
Dec 07, 2015 | 52.82 | 53.42 | 52.67 | 53.13 | 2,325,337 | +0.25(+0.47%) |
Dec 04, 2015 | 51.75 | 53.03 | 51.65 | 52.88 | 2,818,798 | +1.24(+2.41%) |
Dec 03, 2015 | 51.88 | 52.39 | 51.38 | 51.63 | 3,199,933 | -0.27(-0.52%) |
Dec 02, 2015 | 52.13 | 52.43 | 51.84 | 51.90 | 2,979,775 | -0.37(-0.71%) |
Dec 01, 2015 | 52.28 | 52.73 | 52.02 | 52.27 | 3,254,881 | +0.46(+0.89%) |
Nov 30, 2015 | 52.26 | 52.33 | 51.78 | 51.81 | 4,167,064 | -0.38(-0.72%) |
Nov 27, 2015 | 51.93 | 52.33 | 51.79 | 52.19 | 1,545,889 | +0.44(+0.86%) |
Nov 25, 2015 | 50.91 | 51.75 | 51.75 | 51.75 | 3,485,039 | +0.99(+1.95%) |
Nov 24, 2015 | 51.20 | 51.51 | 50.52 | 50.76 | 4,046,199 | -0.53(-1.04%) |
Nov 23, 2015 | 50.41 | 51.75 | 50.19 | 51.29 | 6,997,734 | +1.74(+3.50%) |
Nov 20, 2015 | 50.06 | 50.08 | 49.45 | 49.55 | 2,845,173 | -0.16(-0.33%) |
Nov 19, 2015 | 49.85 | 50.17 | 49.64 | 49.72 | 2,340,912 | +0.12(+0.24%) |
Nov 18, 2015 | 49.53 | 49.72 | 49.09 | 49.60 | 3,969,964 | +0.21(+0.42%) |
Nov 17, 2015 | 50.06 | 50.36 | 48.43 | 49.39 | 4,283,473 | -0.67(-1.34%) |
Nov 16, 2015 | 49.44 | 50.08 | 49.43 | 50.06 | 2,070,435 | +0.63(+1.27%) |
Nov 13, 2015 | 49.56 | 49.89 | 49.30 | 49.44 | 2,343,201 | -0.16(-0.32%) |
Nov 12, 2015 | 50.24 | 50.46 | 49.56 | 49.59 | 2,478,836 | -0.99(-1.95%) |
Nov 11, 2015 | 50.43 | 50.85 | 50.41 | 50.58 | 1,714,014 | +0.22(+0.43%) |
Nov 10, 2015 | 50.31 | 50.64 | 50.15 | 50.36 | 1,633,979 | -0.10(-0.21%) |
Nov 09, 2015 | 50.61 | 50.68 | 50.03 | 50.47 | 1,742,608 | -0.34(-0.68%) |
Nov 06, 2015 | 51.63 | 51.63 | 50.34 | 50.81 | 2,439,454 | -1.08(-2.08%) |
Nov 05, 2015 | 51.33 | 51.94 | 51.24 | 51.89 | 1,994,555 | +0.52(+1.00%) |
Nov 04, 2015 | 51.18 | 51.75 | 51.10 | 51.37 | 3,809,539 | +0.44(+0.87%) |
Nov 03, 2015 | 51.15 | 51.59 | 50.16 | 50.93 | 5,631,351 | -1.88(-3.57%) |