Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.69 | 54.75 | 54.17 | 54.53 | 1,173,421 | +0.65(+1.21%) |
Jan 28, 2016 | 54.51 | 54.66 | 53.68 | 53.88 | 713,774 | +0.31(+0.58%) |
Jan 27, 2016 | 53.64 | 54.32 | 53.25 | 53.57 | 663,112 | -0.23(-0.43%) |
Jan 26, 2016 | 53.35 | 53.94 | 53.29 | 53.80 | 703,892 | +0.52(+0.98%) |
Jan 25, 2016 | 53.56 | 53.91 | 53.24 | 53.28 | 837,969 | -0.59(-1.10%) |
Jan 22, 2016 | 53.43 | 53.90 | 53.38 | 53.87 | 1,133,605 | +1.94(+3.74%) |
Jan 21, 2016 | 51.72 | 52.53 | 51.38 | 51.93 | 826,387 | +0.79(+1.54%) |
Jan 20, 2016 | 51.02 | 51.49 | 50.18 | 51.14 | 912,029 | -1.43(-2.72%) |
Jan 19, 2016 | 52.79 | 52.96 | 52.27 | 52.57 | 1,180,281 | +1.91(+3.77%) |
Jan 15, 2016 | 50.74 | 50.66 | 50.66 | 50.66 | 910,900 | -1.68(-3.21%) |
Jan 14, 2016 | 51.79 | 52.65 | 51.22 | 52.34 | 1,197,891 | +0.64(+1.24%) |
Jan 13, 2016 | 52.61 | 52.87 | 51.64 | 51.70 | 740,137 | -0.09(-0.17%) |
Jan 12, 2016 | 52.04 | 52.04 | 51.65 | 51.79 | 901,253 | +0.14(+0.27%) |
Jan 11, 2016 | 52.49 | 52.51 | 51.27 | 51.65 | 1,704,110 | +0.14(+0.27%) |
Jan 08, 2016 | 52.48 | 52.50 | 51.45 | 51.51 | 1,318,506 | +0.14(+0.27%) |
Jan 07, 2016 | 51.84 | 52.41 | 51.33 | 51.37 | 1,774,923 | -1.40(-2.65%) |
Jan 06, 2016 | 52.89 | 53.25 | 52.72 | 52.77 | 972,712 | -1.34(-2.48%) |
Jan 05, 2016 | 53.72 | 54.24 | 53.65 | 54.11 | 1,141,166 | -0.97(-1.76%) |
Jan 04, 2016 | 54.74 | 55.21 | 54.48 | 55.08 | 920,907 | -1.25(-2.22%) |
Dec 31, 2015 | 56.33 | 56.33 | 56.33 | 56.33 | 363,600 | -0.13(-0.23%) |
Dec 30, 2015 | 56.45 | 56.91 | 56.30 | 56.46 | 349,179 | -0.40(-0.70%) |
Dec 29, 2015 | 56.73 | 56.96 | 56.53 | 56.86 | 551,811 | +0.57(+1.01%) |
Dec 28, 2015 | 56.59 | 56.64 | 56.14 | 56.29 | 1,045,673 | -0.84(-1.47%) |
Dec 24, 2015 | 57.14 | 57.13 | 57.13 | 57.13 | 278,800 | -0.28(-0.49%) |
Dec 23, 2015 | 57.03 | 57.43 | 56.98 | 57.41 | 602,118 | +0.63(+1.11%) |
Dec 22, 2015 | 56.82 | 56.92 | 56.56 | 56.78 | 838,987 | +0.01(+0.02%) |
Dec 21, 2015 | 57.07 | 57.07 | 56.35 | 56.77 | 526,463 | +0.16(+0.28%) |
Dec 18, 2015 | 56.84 | 57.10 | 56.46 | 56.61 | 761,731 | -0.49(-0.86%) |
Dec 17, 2015 | 57.72 | 57.77 | 57.08 | 57.10 | 600,103 | -0.96(-1.65%) |
Dec 16, 2015 | 57.83 | 58.25 | 57.36 | 58.06 | 700,364 | +0.73(+1.27%) |
Dec 15, 2015 | 57.14 | 57.93 | 57.14 | 57.33 | 602,754 | +0.46(+0.81%) |
Dec 14, 2015 | 56.62 | 56.90 | 55.90 | 56.87 | 612,400 | +0.04(+0.07%) |
Dec 11, 2015 | 57.23 | 57.36 | 56.79 | 56.83 | 682,359 | -0.94(-1.63%) |
Dec 10, 2015 | 57.62 | 57.92 | 57.48 | 57.77 | 547,957 | +0.38(+0.66%) |
Dec 09, 2015 | 57.66 | 58.06 | 57.06 | 57.39 | 732,724 | -0.38(-0.66%) |
Dec 08, 2015 | 57.48 | 57.95 | 57.28 | 57.77 | 705,894 | -0.68(-1.16%) |
Dec 07, 2015 | 58.74 | 58.80 | 58.23 | 58.45 | 1,076,264 | -0.25(-0.43%) |
Dec 04, 2015 | 57.94 | 58.79 | 57.88 | 58.70 | 501,586 | +1.02(+1.77%) |
Dec 03, 2015 | 58.18 | 58.25 | 57.55 | 57.68 | 915,214 | -0.78(-1.33%) |
Dec 02, 2015 | 58.54 | 58.91 | 58.31 | 58.46 | 796,761 | -0.35(-0.60%) |
Dec 01, 2015 | 57.95 | 58.89 | 57.89 | 58.81 | 1,064,593 | +1.34(+2.33%) |
Nov 30, 2015 | 57.21 | 57.62 | 57.02 | 57.47 | 952,037 | -0.35(-0.61%) |
Nov 27, 2015 | 57.82 | 58.11 | 57.33 | 57.82 | 456,518 | -0.49(-0.84%) |
Nov 25, 2015 | 58.73 | 58.31 | 58.31 | 58.31 | 529,100 | -0.47(-0.80%) |
Nov 24, 2015 | 58.55 | 58.81 | 58.43 | 58.78 | 704,648 | +0.32(+0.55%) |
Nov 23, 2015 | 59.22 | 59.30 | 58.41 | 58.46 | 724,324 | -0.58(-0.98%) |
Nov 20, 2015 | 59.23 | 59.60 | 59.00 | 59.04 | 471,966 | +0.03(+0.05%) |
Nov 19, 2015 | 58.70 | 59.32 | 58.69 | 59.01 | 568,175 | +0.24(+0.41%) |
Nov 18, 2015 | 58.46 | 58.78 | 58.23 | 58.77 | 365,451 | +0.17(+0.29%) |
Nov 17, 2015 | 58.46 | 58.76 | 58.30 | 58.60 | 465,105 | -0.18(-0.31%) |
Nov 16, 2015 | 57.75 | 58.78 | 57.73 | 58.78 | 504,528 | +1.30(+2.26%) |
Nov 13, 2015 | 58.09 | 58.18 | 57.19 | 57.48 | 991,663 | -1.67(-2.82%) |
Nov 12, 2015 | 59.40 | 59.72 | 59.12 | 59.15 | 408,557 | +0.62(+1.06%) |
Nov 11, 2015 | 58.53 | 58.85 | 58.45 | 58.53 | 498,871 | +0.28(+0.48%) |
Nov 10, 2015 | 58.54 | 58.54 | 58.10 | 58.25 | 434,691 | -0.12(-0.21%) |
Nov 09, 2015 | 59.00 | 59.18 | 58.04 | 58.37 | 802,127 | -1.24(-2.08%) |
Nov 06, 2015 | 60.01 | 60.12 | 59.43 | 59.61 | 663,161 | -1.44(-2.36%) |
Nov 05, 2015 | 61.35 | 61.46 | 60.82 | 61.05 | 801,864 | -0.36(-0.59%) |
Nov 04, 2015 | 61.61 | 61.94 | 61.29 | 61.41 | 794,946 | +0.85(+1.40%) |
Nov 03, 2015 | 60.04 | 60.82 | 59.91 | 60.56 | 1,111,498 | +0.05(+0.08%) |