Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.16 | 61.03 | 58.38 | 60.86 | 28,768,710 | +0.39(+0.64%) |
Jan 28, 2016 | 60.36 | 61.02 | 58.91 | 60.48 | 18,491,272 | +1.85(+3.16%) |
Jan 27, 2016 | 59.09 | 60.60 | 57.97 | 58.62 | 17,581,040 | -0.58(-0.99%) |
Jan 26, 2016 | 57.69 | 59.48 | 57.26 | 59.21 | 17,282,852 | +2.27(+3.99%) |
Jan 25, 2016 | 57.92 | 59.33 | 56.87 | 56.93 | 17,547,236 | -1.87(-3.17%) |
Jan 22, 2016 | 59.45 | 59.96 | 57.52 | 58.80 | 22,340,706 | +1.75(+3.07%) |
Jan 21, 2016 | 55.46 | 57.47 | 54.91 | 57.05 | 22,883,804 | +1.46(+2.62%) |
Jan 20, 2016 | 56.29 | 56.53 | 53.02 | 55.59 | 37,145,948 | -1.78(-3.10%) |
Jan 19, 2016 | 59.24 | 59.65 | 56.86 | 57.37 | 18,685,914 | -1.52(-2.58%) |
Jan 15, 2016 | 57.46 | 58.89 | 58.89 | 58.89 | 25,389,274 | -1.27(-2.11%) |
Jan 14, 2016 | 57.68 | 60.65 | 56.98 | 60.16 | 23,346,464 | +2.91(+5.09%) |
Jan 13, 2016 | 58.53 | 59.30 | 56.32 | 57.24 | 22,089,362 | -0.58(-1.00%) |
Jan 12, 2016 | 57.86 | 58.00 | 56.09 | 57.82 | 19,143,428 | +0.97(+1.71%) |
Jan 11, 2016 | 58.31 | 58.40 | 56.15 | 56.85 | 20,410,242 | -0.96(-1.66%) |
Jan 08, 2016 | 58.69 | 59.01 | 57.17 | 57.81 | 16,895,074 | -0.63(-1.07%) |
Jan 07, 2016 | 59.51 | 60.36 | 58.19 | 58.43 | 21,833,810 | -2.15(-3.54%) |
Jan 06, 2016 | 61.54 | 61.78 | 59.94 | 60.58 | 20,607,924 | -2.49(-3.95%) |
Jan 05, 2016 | 62.68 | 63.10 | 61.83 | 63.07 | 11,174,155 | +0.53(+0.86%) |
Jan 04, 2016 | 63.02 | 63.42 | 61.64 | 62.54 | 16,192,100 | -0.78(-1.23%) |
Dec 31, 2015 | 62.91 | 63.32 | 63.32 | 63.32 | 9,929,213 | -0.09(-0.14%) |
Dec 30, 2015 | 63.42 | 64.04 | 63.27 | 63.41 | 7,955,493 | -0.82(-1.27%) |
Dec 29, 2015 | 64.68 | 65.16 | 64.10 | 64.23 | 9,192,336 | +0.63(+0.98%) |
Dec 28, 2015 | 63.56 | 63.85 | 63.13 | 63.60 | 9,660,655 | -1.19(-1.84%) |
Dec 24, 2015 | 66.13 | 64.79 | 64.79 | 64.79 | 7,101,915 | -1.24(-1.88%) |
Dec 23, 2015 | 64.90 | 66.06 | 64.45 | 66.03 | 15,873,460 | +2.49(+3.92%) |
Dec 22, 2015 | 62.73 | 63.90 | 62.15 | 63.54 | 13,726,777 | +0.73(+1.15%) |
Dec 21, 2015 | 63.63 | 63.84 | 62.09 | 62.81 | 18,288,258 | -0.40(-0.63%) |
Dec 18, 2015 | 63.39 | 64.24 | 62.85 | 63.21 | 28,652,568 | -0.51(-0.81%) |
Dec 17, 2015 | 65.81 | 66.16 | 63.63 | 63.73 | 20,006,684 | -2.04(-3.10%) |
Dec 16, 2015 | 65.16 | 66.04 | 63.92 | 65.77 | 24,026,812 | +0.48(+0.73%) |
Dec 15, 2015 | 63.75 | 65.74 | 63.73 | 65.29 | 27,213,968 | +2.41(+3.84%) |
Dec 14, 2015 | 60.74 | 63.06 | 60.14 | 62.88 | 17,657,280 | +2.03(+3.34%) |
Dec 11, 2015 | 61.83 | 61.88 | 60.59 | 60.84 | 18,735,254 | -2.01(-3.20%) |
Dec 10, 2015 | 61.94 | 63.67 | 61.66 | 62.85 | 20,649,672 | +1.20(+1.94%) |
Dec 09, 2015 | 61.00 | 63.45 | 60.74 | 61.66 | 20,849,776 | +0.82(+1.34%) |
Dec 08, 2015 | 60.40 | 61.94 | 59.30 | 60.84 | 19,033,316 | -0.59(-0.96%) |
Dec 07, 2015 | 61.57 | 61.90 | 59.76 | 61.43 | 21,848,428 | -1.71(-2.71%) |
Dec 04, 2015 | 61.87 | 63.22 | 60.88 | 63.14 | 18,711,584 | +0.61(+0.97%) |
Dec 03, 2015 | 63.92 | 64.35 | 62.19 | 62.54 | 15,621,478 | -0.99(-1.55%) |
Dec 02, 2015 | 65.18 | 65.24 | 63.37 | 63.52 | 16,806,782 | -1.57(-2.41%) |
Dec 01, 2015 | 64.03 | 65.21 | 64.03 | 65.09 | 9,910,212 | +0.82(+1.27%) |
Nov 30, 2015 | 63.80 | 64.73 | 63.66 | 64.28 | 17,290,344 | +0.67(+1.05%) |
Nov 27, 2015 | 63.52 | 63.94 | 63.40 | 63.61 | 3,619,787 | -0.35(-0.55%) |
Nov 25, 2015 | 63.85 | 63.96 | 63.96 | 63.96 | 7,699,484 | -0.34(-0.53%) |
Nov 24, 2015 | 63.48 | 64.97 | 63.21 | 64.30 | 12,142,396 | +0.94(+1.49%) |
Nov 23, 2015 | 62.40 | 63.66 | 62.02 | 63.35 | 9,785,505 | +0.70(+1.12%) |
Nov 20, 2015 | 63.80 | 64.27 | 62.51 | 62.65 | 12,163,686 | -1.28(-2.00%) |
Nov 19, 2015 | 64.78 | 65.01 | 63.65 | 63.93 | 8,661,332 | -0.97(-1.50%) |
Nov 18, 2015 | 64.36 | 65.28 | 64.07 | 64.90 | 9,835,904 | +0.83(+1.30%) |
Nov 17, 2015 | 64.24 | 65.11 | 63.84 | 64.07 | 10,762,558 | -0.30(-0.46%) |
Nov 16, 2015 | 61.79 | 64.38 | 61.79 | 64.37 | 14,137,930 | +2.70(+4.38%) |
Nov 13, 2015 | 62.28 | 62.56 | 61.32 | 61.66 | 11,039,775 | -0.82(-1.31%) |
Nov 12, 2015 | 63.10 | 63.38 | 62.06 | 62.48 | 12,872,028 | -1.62(-2.53%) |
Nov 11, 2015 | 64.94 | 65.16 | 63.88 | 64.11 | 8,751,164 | -0.72(-1.12%) |
Nov 10, 2015 | 64.04 | 65.01 | 63.86 | 64.83 | 9,812,299 | +0.63(+0.99%) |
Nov 09, 2015 | 65.00 | 65.68 | 64.04 | 64.20 | 11,012,948 | -1.19(-1.82%) |
Nov 06, 2015 | 65.16 | 65.41 | 63.81 | 65.38 | 13,854,947 | -0.36(-0.55%) |
Nov 05, 2015 | 66.79 | 67.14 | 65.59 | 65.75 | 16,081,848 | -1.54(-2.29%) |
Nov 04, 2015 | 68.16 | 68.21 | 66.81 | 67.29 | 17,154,562 | -0.95(-1.40%) |
Nov 03, 2015 | 66.35 | 68.59 | 66.35 | 68.24 | 25,408,886 | +2.21(+3.35%) |