Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.59 | 56.68 | 55.50 | 56.60 | 6,634,121 | +1.12(+2.01%) |
Jan 28, 2016 | 55.73 | 55.81 | 54.84 | 55.48 | 5,212,287 | +0.23(+0.42%) |
Jan 27, 2016 | 54.87 | 56.17 | 54.77 | 55.24 | 5,069,045 | +0.20(+0.35%) |
Jan 26, 2016 | 54.23 | 55.21 | 53.93 | 55.05 | 5,186,272 | +1.19(+2.21%) |
Jan 25, 2016 | 54.52 | 54.70 | 53.81 | 53.86 | 6,797,520 | -0.63(-1.15%) |
Jan 22, 2016 | 54.06 | 54.69 | 54.03 | 54.49 | 4,786,824 | +0.84(+1.57%) |
Jan 21, 2016 | 53.20 | 54.45 | 52.78 | 53.64 | 8,790,051 | +0.82(+1.55%) |
Jan 20, 2016 | 53.31 | 53.54 | 51.94 | 52.82 | 12,022,083 | -1.29(-2.38%) |
Jan 19, 2016 | 54.59 | 55.13 | 53.69 | 54.11 | 7,223,994 | -0.66(-1.20%) |
Jan 15, 2016 | 53.79 | 54.77 | 54.77 | 54.77 | 9,514,962 | -0.26(-0.47%) |
Jan 14, 2016 | 55.97 | 55.99 | 54.70 | 55.02 | 8,040,025 | -0.96(-1.72%) |
Jan 13, 2016 | 57.27 | 57.63 | 55.92 | 55.99 | 7,630,468 | -1.34(-2.34%) |
Jan 12, 2016 | 57.02 | 57.48 | 56.76 | 57.33 | 6,207,496 | +0.73(+1.30%) |
Jan 11, 2016 | 55.90 | 56.85 | 55.11 | 56.60 | 8,150,086 | +0.81(+1.46%) |
Jan 08, 2016 | 57.99 | 58.45 | 55.70 | 55.78 | 9,915,719 | -1.95(-3.38%) |
Jan 07, 2016 | 57.50 | 59.39 | 57.43 | 57.74 | 14,446,602 | -0.16(-0.27%) |
Jan 06, 2016 | 57.67 | 58.45 | 57.35 | 57.89 | 6,297,450 | -0.59(-1.02%) |
Jan 05, 2016 | 57.63 | 58.80 | 57.54 | 58.49 | 10,482,453 | +1.01(+1.75%) |
Jan 04, 2016 | 56.14 | 57.60 | 55.90 | 57.48 | 10,535,477 | +0.73(+1.29%) |
Dec 31, 2015 | 57.21 | 56.74 | 56.74 | 56.74 | 4,463,553 | -0.79(-1.37%) |
Dec 30, 2015 | 58.27 | 58.28 | 57.49 | 57.53 | 2,743,236 | -0.64(-1.10%) |
Dec 29, 2015 | 57.42 | 58.61 | 57.31 | 58.17 | 5,819,700 | +1.23(+2.15%) |
Dec 28, 2015 | 57.08 | 57.38 | 56.44 | 56.95 | 3,106,054 | -0.23(-0.41%) |
Dec 24, 2015 | 57.41 | 57.18 | 57.18 | 57.18 | 1,404,633 | -0.38(-0.65%) |
Dec 23, 2015 | 57.08 | 57.67 | 57.00 | 57.56 | 3,317,887 | +0.81(+1.43%) |
Dec 22, 2015 | 56.34 | 57.00 | 56.21 | 56.74 | 4,510,032 | +0.70(+1.25%) |
Dec 21, 2015 | 55.88 | 56.24 | 55.55 | 56.04 | 4,770,058 | +0.27(+0.48%) |
Dec 18, 2015 | 56.16 | 56.41 | 55.25 | 55.77 | 9,722,155 | -0.75(-1.33%) |
Dec 17, 2015 | 57.67 | 57.71 | 56.31 | 56.52 | 8,637,230 | -1.15(-1.99%) |
Dec 16, 2015 | 57.07 | 57.86 | 57.05 | 57.67 | 5,061,900 | +0.64(+1.12%) |
Dec 15, 2015 | 57.10 | 58.03 | 56.87 | 57.03 | 5,862,953 | +0.20(+0.36%) |
Dec 14, 2015 | 56.13 | 57.04 | 55.98 | 56.83 | 6,040,923 | +0.69(+1.22%) |
Dec 11, 2015 | 56.10 | 56.70 | 55.72 | 56.14 | 4,817,671 | -0.41(-0.73%) |
Dec 10, 2015 | 56.54 | 57.08 | 56.35 | 56.56 | 5,418,657 | +0.28(+0.50%) |
Dec 09, 2015 | 56.46 | 57.04 | 55.62 | 56.27 | 5,420,304 | -0.51(-0.89%) |
Dec 08, 2015 | 57.11 | 57.33 | 56.65 | 56.78 | 4,913,100 | -0.57(-0.99%) |
Dec 07, 2015 | 57.44 | 58.03 | 57.17 | 57.35 | 6,387,562 | -0.40(-0.69%) |
Dec 04, 2015 | 57.14 | 58.02 | 57.13 | 57.75 | 8,308,362 | +0.55(+0.97%) |
Dec 03, 2015 | 56.27 | 57.24 | 56.08 | 57.20 | 9,247,139 | +0.98(+1.75%) |
Dec 02, 2015 | 56.89 | 57.06 | 56.16 | 56.21 | 7,128,847 | -0.69(-1.21%) |
Dec 01, 2015 | 57.10 | 57.38 | 56.47 | 56.90 | 5,580,204 | +0.24(+0.43%) |
Nov 30, 2015 | 57.66 | 57.66 | 56.36 | 56.66 | 9,908,562 | -0.73(-1.28%) |
Nov 27, 2015 | 57.49 | 57.74 | 56.91 | 57.39 | 3,321,977 | +0.22(+0.38%) |
Nov 25, 2015 | 57.22 | 57.17 | 57.17 | 57.17 | 7,164,181 | +0.21(+0.37%) |
Nov 24, 2015 | 56.17 | 57.17 | 56.08 | 56.96 | 6,145,204 | +0.48(+0.84%) |
Nov 23, 2015 | 55.53 | 56.97 | 55.49 | 56.49 | 6,977,484 | +1.13(+2.05%) |
Nov 20, 2015 | 55.57 | 55.99 | 55.17 | 55.35 | 7,670,160 | +0.22(+0.40%) |
Nov 19, 2015 | 54.70 | 55.86 | 54.59 | 55.13 | 10,667,655 | +0.60(+1.10%) |
Nov 18, 2015 | 55.99 | 56.25 | 53.26 | 54.53 | 32,040,340 | -2.45(-4.29%) |
Nov 17, 2015 | 57.50 | 58.13 | 56.59 | 56.98 | 11,610,147 | +0.47(+0.83%) |
Nov 16, 2015 | 55.64 | 56.56 | 55.33 | 56.51 | 11,417,181 | +0.77(+1.37%) |
Nov 13, 2015 | 57.15 | 57.15 | 55.47 | 55.74 | 10,524,865 | -2.36(-4.06%) |
Nov 12, 2015 | 58.04 | 58.75 | 57.64 | 58.10 | 7,481,746 | +0.05(+0.08%) |
Nov 11, 2015 | 59.24 | 59.42 | 57.34 | 58.05 | 9,595,944 | -1.80(-3.01%) |
Nov 10, 2015 | 59.26 | 60.41 | 58.93 | 59.85 | 5,085,768 | +0.74(+1.26%) |
Nov 09, 2015 | 60.01 | 60.12 | 58.09 | 59.11 | 7,131,241 | -0.77(-1.28%) |
Nov 06, 2015 | 60.61 | 60.85 | 59.26 | 59.88 | 5,782,079 | -0.72(-1.19%) |
Nov 05, 2015 | 59.81 | 60.64 | 59.40 | 60.60 | 4,148,817 | +0.59(+0.98%) |
Nov 04, 2015 | 61.02 | 61.02 | 59.40 | 60.01 | 4,806,333 | -0.65(-1.07%) |
Nov 03, 2015 | 60.00 | 60.87 | 59.86 | 60.66 | 4,824,417 | +0.75(+1.26%) |