Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.60 | 56.69 | 55.51 | 56.61 | 6,632,953 | +1.12(+2.01%) |
Jan 28, 2016 | 55.74 | 55.82 | 54.85 | 55.49 | 5,211,369 | +0.23(+0.42%) |
Jan 27, 2016 | 54.88 | 56.18 | 54.78 | 55.25 | 5,068,153 | +0.20(+0.35%) |
Jan 26, 2016 | 54.24 | 55.22 | 53.94 | 55.06 | 5,185,359 | +1.19(+2.21%) |
Jan 25, 2016 | 54.53 | 54.71 | 53.81 | 53.87 | 6,796,324 | -0.63(-1.15%) |
Jan 22, 2016 | 54.07 | 54.70 | 54.04 | 54.49 | 4,785,981 | +0.84(+1.57%) |
Jan 21, 2016 | 53.20 | 54.46 | 52.79 | 53.65 | 8,788,504 | +0.82(+1.55%) |
Jan 20, 2016 | 53.32 | 53.55 | 51.95 | 52.83 | 12,019,967 | -1.29(-2.38%) |
Jan 19, 2016 | 54.60 | 55.14 | 53.70 | 54.12 | 7,222,723 | -0.66(-1.20%) |
Jan 15, 2016 | 53.80 | 54.78 | 54.78 | 54.78 | 9,513,288 | -0.26(-0.47%) |
Jan 14, 2016 | 55.98 | 56.00 | 54.71 | 55.03 | 8,038,610 | -0.96(-1.72%) |
Jan 13, 2016 | 57.29 | 57.64 | 55.93 | 56.00 | 7,629,125 | -1.34(-2.34%) |
Jan 12, 2016 | 57.03 | 57.49 | 56.77 | 57.34 | 6,206,404 | +0.73(+1.30%) |
Jan 11, 2016 | 55.91 | 56.86 | 55.12 | 56.61 | 8,148,652 | +0.81(+1.46%) |
Jan 08, 2016 | 58.00 | 58.46 | 55.71 | 55.79 | 9,913,973 | -1.95(-3.38%) |
Jan 07, 2016 | 57.51 | 59.40 | 57.44 | 57.75 | 14,444,059 | -0.16(-0.27%) |
Jan 06, 2016 | 57.68 | 58.46 | 57.36 | 57.90 | 6,296,342 | -0.59(-1.02%) |
Jan 05, 2016 | 57.64 | 58.81 | 57.55 | 58.50 | 10,480,608 | +1.01(+1.75%) |
Jan 04, 2016 | 56.15 | 57.61 | 55.91 | 57.49 | 10,533,623 | +0.73(+1.29%) |
Dec 31, 2015 | 57.22 | 56.75 | 56.75 | 56.75 | 4,462,768 | -0.79(-1.37%) |
Dec 30, 2015 | 58.28 | 58.29 | 57.50 | 57.54 | 2,742,753 | -0.64(-1.10%) |
Dec 29, 2015 | 57.43 | 58.62 | 57.32 | 58.18 | 5,818,675 | +1.23(+2.15%) |
Dec 28, 2015 | 57.09 | 57.39 | 56.45 | 56.96 | 3,105,508 | -0.23(-0.41%) |
Dec 24, 2015 | 57.42 | 57.19 | 57.19 | 57.19 | 1,404,386 | -0.38(-0.65%) |
Dec 23, 2015 | 57.09 | 57.68 | 57.01 | 57.57 | 3,317,303 | +0.81(+1.43%) |
Dec 22, 2015 | 56.35 | 57.01 | 56.22 | 56.75 | 4,509,238 | +0.70(+1.25%) |
Dec 21, 2015 | 55.89 | 56.25 | 55.56 | 56.05 | 4,769,219 | +0.27(+0.48%) |
Dec 18, 2015 | 56.17 | 56.42 | 55.26 | 55.78 | 9,720,444 | -0.75(-1.33%) |
Dec 17, 2015 | 57.68 | 57.72 | 56.32 | 56.53 | 8,635,709 | -1.15(-1.99%) |
Dec 16, 2015 | 57.08 | 57.87 | 57.06 | 57.68 | 5,061,009 | +0.64(+1.12%) |
Dec 15, 2015 | 57.11 | 58.04 | 56.88 | 57.04 | 5,861,921 | +0.20(+0.36%) |
Dec 14, 2015 | 56.14 | 57.05 | 55.99 | 56.84 | 6,039,860 | +0.69(+1.22%) |
Dec 11, 2015 | 56.11 | 56.71 | 55.73 | 56.15 | 4,816,824 | -0.41(-0.73%) |
Dec 10, 2015 | 56.55 | 57.09 | 56.35 | 56.57 | 5,417,703 | +0.28(+0.50%) |
Dec 09, 2015 | 56.47 | 57.05 | 55.63 | 56.28 | 5,419,350 | -0.51(-0.89%) |
Dec 08, 2015 | 57.12 | 57.34 | 56.66 | 56.79 | 4,912,235 | -0.57(-0.99%) |
Dec 07, 2015 | 57.45 | 58.04 | 57.18 | 57.36 | 6,386,438 | -0.40(-0.69%) |
Dec 04, 2015 | 57.15 | 58.03 | 57.14 | 57.76 | 8,306,900 | +0.55(+0.97%) |
Dec 03, 2015 | 56.28 | 57.25 | 56.09 | 57.21 | 9,245,511 | +0.98(+1.75%) |
Dec 02, 2015 | 56.90 | 57.07 | 56.17 | 56.22 | 7,127,592 | -0.69(-1.21%) |
Dec 01, 2015 | 57.11 | 57.39 | 56.48 | 56.91 | 5,579,222 | +0.24(+0.43%) |
Nov 30, 2015 | 57.67 | 57.67 | 56.37 | 56.67 | 9,906,818 | -0.73(-1.28%) |
Nov 27, 2015 | 57.50 | 57.75 | 56.92 | 57.40 | 3,321,392 | +0.22(+0.38%) |
Nov 25, 2015 | 57.23 | 57.18 | 57.18 | 57.18 | 7,162,920 | +0.21(+0.37%) |
Nov 24, 2015 | 56.18 | 57.18 | 56.09 | 56.97 | 6,144,123 | +0.48(+0.84%) |
Nov 23, 2015 | 55.54 | 56.98 | 55.50 | 56.50 | 6,976,256 | +1.13(+2.05%) |
Nov 20, 2015 | 55.58 | 56.00 | 55.18 | 55.36 | 7,668,810 | +0.22(+0.40%) |
Nov 19, 2015 | 54.71 | 55.87 | 54.60 | 55.14 | 10,665,778 | +0.60(+1.10%) |
Nov 18, 2015 | 56.00 | 56.26 | 53.27 | 54.54 | 32,034,700 | -2.45(-4.29%) |
Nov 17, 2015 | 57.51 | 58.14 | 56.60 | 56.99 | 11,608,103 | +0.47(+0.83%) |
Nov 16, 2015 | 55.65 | 56.57 | 55.34 | 56.52 | 11,415,171 | +0.77(+1.37%) |
Nov 13, 2015 | 57.16 | 57.16 | 55.48 | 55.75 | 10,523,012 | -2.36(-4.06%) |
Nov 12, 2015 | 58.05 | 58.76 | 57.65 | 58.11 | 7,480,429 | +0.05(+0.08%) |
Nov 11, 2015 | 59.25 | 59.43 | 57.35 | 58.06 | 9,594,254 | -1.80(-3.01%) |
Nov 10, 2015 | 59.27 | 60.42 | 58.94 | 59.86 | 5,084,873 | +0.74(+1.26%) |
Nov 09, 2015 | 60.02 | 60.13 | 58.10 | 59.12 | 7,129,985 | -0.77(-1.28%) |
Nov 06, 2015 | 60.62 | 60.86 | 59.27 | 59.89 | 5,781,061 | -0.72(-1.19%) |
Nov 05, 2015 | 59.82 | 60.65 | 59.41 | 60.61 | 4,148,087 | +0.59(+0.98%) |
Nov 04, 2015 | 61.03 | 61.03 | 59.41 | 60.02 | 4,805,487 | -0.65(-1.07%) |
Nov 03, 2015 | 60.01 | 60.88 | 59.87 | 60.67 | 4,823,567 | +0.75(+1.26%) |