Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.88 | 56.75 | 55.88 | 56.62 | 11,472,815 | +0.74(+1.32%) |
Jan 28, 2016 | 55.07 | 56.24 | 54.80 | 55.88 | 11,153,692 | +1.48(+2.72%) |
Jan 27, 2016 | 55.66 | 55.79 | 54.06 | 54.40 | 9,410,679 | -1.40(-2.50%) |
Jan 26, 2016 | 55.23 | 56.03 | 55.03 | 55.80 | 8,766,767 | +0.37(+0.68%) |
Jan 25, 2016 | 55.78 | 55.97 | 55.35 | 55.42 | 11,371,515 | -0.16(-0.30%) |
Jan 22, 2016 | 55.96 | 56.12 | 55.32 | 55.59 | 9,232,970 | +0.29(+0.53%) |
Jan 21, 2016 | 53.94 | 55.84 | 53.92 | 55.29 | 17,654,664 | +1.39(+2.57%) |
Jan 20, 2016 | 52.27 | 54.41 | 51.83 | 53.91 | 17,779,574 | +0.66(+1.23%) |
Jan 19, 2016 | 53.13 | 53.93 | 52.66 | 53.25 | 10,868,349 | +0.69(+1.32%) |
Jan 15, 2016 | 51.98 | 52.55 | 52.55 | 52.55 | 13,371,018 | -0.87(-1.62%) |
Jan 14, 2016 | 53.87 | 54.19 | 52.30 | 53.42 | 10,938,721 | -0.25(-0.46%) |
Jan 13, 2016 | 55.27 | 55.27 | 53.57 | 53.67 | 10,888,073 | -1.06(-1.94%) |
Jan 12, 2016 | 55.10 | 55.53 | 54.39 | 54.73 | 9,081,173 | +0.36(+0.65%) |
Jan 11, 2016 | 53.84 | 54.82 | 53.44 | 54.37 | 14,045,300 | +0.62(+1.15%) |
Jan 08, 2016 | 54.84 | 55.50 | 53.56 | 53.75 | 12,257,107 | -0.89(-1.64%) |
Jan 07, 2016 | 55.14 | 55.93 | 54.58 | 54.65 | 11,907,907 | -1.50(-2.67%) |
Jan 06, 2016 | 55.97 | 56.65 | 55.83 | 56.14 | 7,174,523 | -0.81(-1.43%) |
Jan 05, 2016 | 56.35 | 57.15 | 56.35 | 56.96 | 10,001,987 | +0.79(+1.40%) |
Jan 04, 2016 | 55.80 | 56.53 | 55.57 | 56.17 | 12,726,811 | -0.89(-1.57%) |
Dec 31, 2015 | 57.66 | 57.07 | 57.07 | 57.07 | 7,069,445 | -0.68(-1.19%) |
Dec 30, 2015 | 58.76 | 58.80 | 57.68 | 57.75 | 6,368,828 | -0.92(-1.57%) |
Dec 29, 2015 | 58.72 | 58.87 | 58.45 | 58.67 | 7,340,580 | +0.41(+0.71%) |
Dec 28, 2015 | 57.71 | 58.33 | 57.34 | 58.26 | 9,621,927 | +0.58(+1.00%) |
Dec 24, 2015 | 58.94 | 57.69 | 57.69 | 57.69 | 15,213,759 | -1.07(-1.83%) |
Dec 23, 2015 | 62.20 | 62.26 | 58.35 | 58.76 | 125,556,992 | -1.43(-2.38%) |
Dec 22, 2015 | 60.02 | 60.19 | 59.27 | 60.19 | 18,700,758 | +0.94(+1.58%) |
Dec 21, 2015 | 59.20 | 59.49 | 58.71 | 59.26 | 9,812,068 | +0.58(+1.00%) |
Dec 18, 2015 | 59.22 | 59.59 | 58.60 | 58.67 | 15,119,415 | -0.78(-1.31%) |
Dec 17, 2015 | 60.12 | 60.19 | 59.38 | 59.45 | 8,103,286 | -0.32(-0.54%) |
Dec 16, 2015 | 59.06 | 59.90 | 58.81 | 59.77 | 8,253,791 | +1.06(+1.80%) |
Dec 15, 2015 | 59.17 | 59.35 | 58.61 | 58.71 | 7,494,838 | +0.34(+0.59%) |
Dec 14, 2015 | 57.81 | 58.59 | 57.58 | 58.37 | 8,748,599 | +0.72(+1.24%) |
Dec 11, 2015 | 58.26 | 58.32 | 57.37 | 57.65 | 9,064,232 | -1.07(-1.83%) |
Dec 10, 2015 | 58.76 | 59.18 | 58.44 | 58.73 | 6,223,495 | -0.09(-0.16%) |
Dec 09, 2015 | 59.69 | 60.05 | 58.32 | 58.82 | 8,133,381 | -1.31(-2.17%) |
Dec 08, 2015 | 59.74 | 60.58 | 59.54 | 60.12 | 6,139,050 | +0.05(+0.08%) |
Dec 07, 2015 | 60.60 | 60.67 | 59.63 | 60.08 | 6,767,551 | -0.19(-0.31%) |
Dec 04, 2015 | 59.11 | 60.53 | 59.11 | 60.27 | 8,135,853 | +1.46(+2.49%) |
Dec 03, 2015 | 60.62 | 60.73 | 58.75 | 58.80 | 11,687,516 | -1.61(-2.66%) |
Dec 02, 2015 | 60.50 | 60.67 | 60.16 | 60.41 | 8,735,438 | -0.30(-0.50%) |
Dec 01, 2015 | 60.17 | 60.76 | 60.08 | 60.71 | 7,526,218 | +0.47(+0.78%) |
Nov 30, 2015 | 60.99 | 61.10 | 59.95 | 60.24 | 9,541,300 | -0.93(-1.53%) |
Nov 27, 2015 | 61.44 | 61.62 | 60.72 | 61.18 | 4,971,526 | +0.09(+0.15%) |
Nov 25, 2015 | 60.61 | 61.09 | 61.09 | 61.09 | 15,346,379 | +0.74(+1.22%) |
Nov 24, 2015 | 59.95 | 60.56 | 59.78 | 60.35 | 5,831,472 | +0.02(+0.04%) |
Nov 23, 2015 | 60.49 | 60.57 | 60.01 | 60.32 | 7,832,847 | -0.09(-0.14%) |
Nov 20, 2015 | 60.15 | 60.48 | 59.42 | 60.41 | 20,931,096 | +3.13(+5.46%) |
Nov 19, 2015 | 57.50 | 57.83 | 57.11 | 57.28 | 9,352,398 | +0.00(+0.00%) |
Nov 18, 2015 | 56.03 | 57.40 | 55.86 | 57.28 | 11,607,286 | +1.46(+2.61%) |
Nov 17, 2015 | 56.04 | 56.29 | 54.84 | 55.83 | 11,617,077 | -0.40(-0.71%) |
Nov 16, 2015 | 55.47 | 56.23 | 55.26 | 56.23 | 10,028,466 | +0.73(+1.31%) |
Nov 13, 2015 | 56.96 | 57.03 | 55.18 | 55.50 | 17,973,616 | -1.88(-3.27%) |
Nov 12, 2015 | 57.84 | 58.29 | 57.11 | 57.37 | 10,304,108 | -0.66(-1.13%) |
Nov 11, 2015 | 59.33 | 59.47 | 57.97 | 58.03 | 9,417,251 | -1.17(-1.98%) |
Nov 10, 2015 | 59.25 | 59.52 | 58.99 | 59.20 | 5,805,028 | -0.22(-0.37%) |
Nov 09, 2015 | 59.77 | 59.85 | 58.87 | 59.42 | 6,785,315 | -0.59(-0.99%) |
Nov 06, 2015 | 59.93 | 60.54 | 59.82 | 60.01 | 5,311,204 | -0.04(-0.06%) |
Nov 05, 2015 | 59.74 | 60.32 | 59.41 | 60.05 | 5,564,460 | +0.68(+1.15%) |
Nov 04, 2015 | 59.84 | 60.06 | 59.15 | 59.37 | 5,698,144 | -0.47(-0.79%) |
Nov 03, 2015 | 59.77 | 59.98 | 59.51 | 59.84 | 6,029,249 | +0.10(+0.16%) |