Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.85 | 55.72 | 53.67 | 55.65 | 7,522,905 | +2.23(+4.18%) |
Jan 28, 2016 | 54.10 | 54.10 | 52.68 | 53.42 | 7,654,213 | -0.26(-0.49%) |
Jan 27, 2016 | 51.99 | 54.78 | 51.95 | 53.68 | 10,075,145 | +2.48(+4.84%) |
Jan 26, 2016 | 50.12 | 51.31 | 50.12 | 51.21 | 6,626,234 | +1.46(+2.93%) |
Jan 25, 2016 | 51.47 | 51.74 | 49.61 | 49.75 | 6,734,437 | -2.07(-3.99%) |
Jan 22, 2016 | 52.71 | 53.09 | 51.33 | 51.82 | 4,891,109 | -0.07(-0.13%) |
Jan 21, 2016 | 51.61 | 52.84 | 51.32 | 51.89 | 4,418,488 | +0.36(+0.69%) |
Jan 20, 2016 | 51.56 | 52.05 | 49.97 | 51.53 | 6,282,114 | -1.21(-2.30%) |
Jan 19, 2016 | 54.02 | 54.02 | 52.17 | 52.74 | 4,084,981 | -0.56(-1.05%) |
Jan 15, 2016 | 52.58 | 53.30 | 53.30 | 53.30 | 5,691,912 | -1.48(-2.71%) |
Jan 14, 2016 | 54.29 | 55.22 | 53.02 | 54.79 | 5,392,071 | +0.81(+1.51%) |
Jan 13, 2016 | 56.21 | 56.53 | 53.78 | 53.97 | 6,374,249 | -1.83(-3.28%) |
Jan 12, 2016 | 55.60 | 55.95 | 54.85 | 55.80 | 4,339,477 | +0.88(+1.61%) |
Jan 11, 2016 | 54.97 | 55.58 | 54.28 | 54.92 | 4,028,836 | +0.45(+0.83%) |
Jan 08, 2016 | 55.76 | 55.88 | 54.34 | 54.47 | 5,579,951 | -0.72(-1.31%) |
Jan 07, 2016 | 56.26 | 56.82 | 55.00 | 55.19 | 6,648,191 | -2.94(-5.06%) |
Jan 06, 2016 | 58.14 | 59.10 | 57.65 | 58.14 | 4,979,726 | -0.77(-1.31%) |
Jan 05, 2016 | 58.88 | 59.83 | 58.26 | 58.91 | 6,150,381 | -1.09(-1.81%) |
Jan 04, 2016 | 60.02 | 60.14 | 59.25 | 59.99 | 4,287,468 | -1.22(-1.99%) |
Dec 31, 2015 | 61.67 | 61.22 | 61.22 | 61.22 | 2,030,543 | -0.87(-1.41%) |
Dec 30, 2015 | 62.44 | 62.59 | 62.05 | 62.09 | 1,667,977 | -0.49(-0.79%) |
Dec 29, 2015 | 62.42 | 62.75 | 62.07 | 62.58 | 1,776,585 | +0.54(+0.87%) |
Dec 28, 2015 | 62.04 | 62.27 | 61.30 | 62.04 | 1,850,971 | -0.31(-0.50%) |
Dec 24, 2015 | 62.49 | 62.35 | 62.35 | 62.35 | 955,903 | -0.14(-0.23%) |
Dec 23, 2015 | 62.06 | 62.69 | 61.88 | 62.50 | 2,783,955 | +0.78(+1.26%) |
Dec 22, 2015 | 61.59 | 61.92 | 60.30 | 61.72 | 3,970,431 | +0.16(+0.26%) |
Dec 21, 2015 | 61.95 | 62.34 | 61.02 | 61.55 | 2,951,691 | +0.09(+0.15%) |
Dec 18, 2015 | 62.69 | 62.69 | 61.33 | 61.46 | 6,010,554 | -1.62(-2.57%) |
Dec 17, 2015 | 64.92 | 65.08 | 63.00 | 63.08 | 3,407,930 | -1.68(-2.59%) |
Dec 16, 2015 | 64.62 | 64.92 | 63.10 | 64.76 | 4,922,674 | +0.84(+1.31%) |
Dec 15, 2015 | 62.99 | 64.05 | 62.83 | 63.92 | 3,583,612 | +1.75(+2.81%) |
Dec 14, 2015 | 62.60 | 63.33 | 61.48 | 62.17 | 4,066,041 | -0.31(-0.50%) |
Dec 11, 2015 | 63.01 | 63.23 | 62.17 | 62.49 | 3,437,569 | -1.64(-2.55%) |
Dec 10, 2015 | 63.94 | 64.84 | 63.76 | 64.12 | 2,863,710 | +0.16(+0.25%) |
Dec 09, 2015 | 64.77 | 65.51 | 63.51 | 63.96 | 4,147,631 | -1.22(-1.87%) |
Dec 08, 2015 | 65.69 | 65.92 | 64.91 | 65.18 | 3,101,619 | -1.25(-1.88%) |
Dec 07, 2015 | 66.77 | 67.05 | 66.00 | 66.43 | 2,667,789 | -0.88(-1.31%) |
Dec 04, 2015 | 66.08 | 67.47 | 65.64 | 67.31 | 3,142,913 | +1.73(+2.64%) |
Dec 03, 2015 | 67.08 | 67.08 | 65.35 | 65.58 | 3,579,398 | -1.22(-1.83%) |
Dec 02, 2015 | 67.52 | 67.81 | 66.70 | 66.80 | 3,031,038 | -0.89(-1.32%) |
Dec 01, 2015 | 67.03 | 67.73 | 66.80 | 67.70 | 2,599,821 | +1.11(+1.67%) |
Nov 30, 2015 | 67.07 | 67.42 | 66.47 | 66.58 | 3,536,926 | -0.42(-0.62%) |
Nov 27, 2015 | 66.98 | 67.21 | 66.38 | 67.00 | 1,070,679 | -0.03(-0.05%) |
Nov 25, 2015 | 66.87 | 67.03 | 67.03 | 67.03 | 2,092,800 | +0.35(+0.52%) |
Nov 24, 2015 | 66.24 | 67.02 | 65.82 | 66.69 | 3,030,412 | -0.16(-0.24%) |
Nov 23, 2015 | 67.47 | 67.47 | 66.82 | 66.85 | 2,322,741 | -0.54(-0.81%) |
Nov 20, 2015 | 67.91 | 67.99 | 66.90 | 67.39 | 3,553,410 | -0.10(-0.15%) |
Nov 19, 2015 | 66.60 | 67.83 | 66.60 | 67.49 | 4,423,615 | +1.09(+1.65%) |
Nov 18, 2015 | 65.26 | 66.41 | 64.96 | 66.40 | 4,360,947 | +1.63(+2.51%) |
Nov 17, 2015 | 65.98 | 66.02 | 64.73 | 64.77 | 3,954,192 | -1.30(-1.96%) |
Nov 16, 2015 | 65.26 | 66.07 | 65.03 | 66.07 | 3,129,390 | +0.79(+1.21%) |
Nov 13, 2015 | 65.42 | 66.03 | 65.06 | 65.28 | 3,322,408 | -0.35(-0.53%) |
Nov 12, 2015 | 66.43 | 66.43 | 65.46 | 65.63 | 4,095,215 | -1.26(-1.89%) |
Nov 11, 2015 | 67.64 | 67.79 | 66.74 | 66.89 | 2,859,736 | -0.43(-0.64%) |
Nov 10, 2015 | 68.09 | 68.50 | 67.31 | 67.32 | 3,302,725 | -0.91(-1.33%) |
Nov 09, 2015 | 68.98 | 69.20 | 67.94 | 68.23 | 3,054,073 | -0.82(-1.19%) |
Nov 06, 2015 | 68.89 | 69.22 | 68.19 | 69.05 | 4,220,254 | +1.59(+2.35%) |
Nov 05, 2015 | 68.54 | 68.54 | 67.46 | 67.47 | 3,982,108 | -0.51(-0.75%) |
Nov 04, 2015 | 68.21 | 68.52 | 67.84 | 67.98 | 2,714,462 | -0.28(-0.41%) |
Nov 03, 2015 | 67.31 | 68.67 | 67.30 | 68.25 | 2,311,860 | +0.56(+0.82%) |