Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.30 | 55.53 | 53.34 | 55.47 | 4,962,933 | +0.52(+0.95%) |
Jan 28, 2016 | 58.93 | 59.53 | 53.46 | 54.95 | 6,549,082 | -3.12(-5.37%) |
Jan 27, 2016 | 60.04 | 60.32 | 57.43 | 58.07 | 3,433,679 | -1.99(-3.31%) |
Jan 26, 2016 | 57.96 | 61.14 | 56.46 | 60.06 | 7,205,030 | +2.22(+3.84%) |
Jan 25, 2016 | 57.99 | 58.98 | 57.05 | 57.84 | 3,480,445 | -0.71(-1.21%) |
Jan 22, 2016 | 57.65 | 58.92 | 56.41 | 58.55 | 3,027,445 | +2.18(+3.87%) |
Jan 21, 2016 | 54.96 | 57.35 | 53.93 | 56.37 | 3,739,627 | +1.29(+2.34%) |
Jan 20, 2016 | 51.76 | 56.18 | 51.75 | 55.08 | 4,885,560 | +2.42(+4.60%) |
Jan 19, 2016 | 53.58 | 54.00 | 51.22 | 52.66 | 3,621,565 | +0.13(+0.25%) |
Jan 15, 2016 | 51.78 | 52.53 | 52.53 | 52.53 | 3,605,000 | -1.45(-2.69%) |
Jan 14, 2016 | 53.21 | 54.41 | 51.14 | 53.98 | 3,964,781 | +1.33(+2.53%) |
Jan 13, 2016 | 55.08 | 56.51 | 52.30 | 52.65 | 3,549,021 | -2.39(-4.34%) |
Jan 12, 2016 | 54.32 | 55.69 | 53.59 | 55.04 | 3,540,797 | +1.30(+2.42%) |
Jan 11, 2016 | 54.18 | 55.39 | 52.92 | 53.74 | 4,690,630 | -0.04(-0.07%) |
Jan 08, 2016 | 56.50 | 56.84 | 53.52 | 53.78 | 4,032,094 | -2.58(-4.58%) |
Jan 07, 2016 | 55.53 | 57.67 | 54.85 | 56.36 | 3,441,655 | -0.95(-1.66%) |
Jan 06, 2016 | 58.35 | 58.66 | 56.48 | 57.31 | 3,898,487 | -2.04(-3.44%) |
Jan 05, 2016 | 59.90 | 61.13 | 59.29 | 59.35 | 2,254,168 | -0.47(-0.79%) |
Jan 04, 2016 | 59.76 | 60.60 | 59.02 | 59.82 | 3,096,641 | -1.40(-2.29%) |
Dec 31, 2015 | 62.24 | 61.22 | 61.22 | 61.22 | 1,500,400 | -1.20(-1.92%) |
Dec 30, 2015 | 62.53 | 63.12 | 62.00 | 62.42 | 1,679,016 | -0.07(-0.11%) |
Dec 29, 2015 | 62.35 | 62.63 | 61.91 | 62.49 | 2,479,171 | +0.67(+1.08%) |
Dec 28, 2015 | 62.37 | 62.52 | 60.96 | 61.82 | 1,238,065 | -0.80(-1.28%) |
Dec 24, 2015 | 62.86 | 62.62 | 62.62 | 62.62 | 1,094,700 | -0.09(-0.14%) |
Dec 23, 2015 | 63.17 | 63.63 | 62.43 | 62.71 | 1,118,815 | +0.10(+0.16%) |
Dec 22, 2015 | 61.54 | 62.76 | 61.07 | 62.61 | 1,732,438 | +1.45(+2.37%) |
Dec 21, 2015 | 61.33 | 61.39 | 60.10 | 61.16 | 1,725,712 | +0.14(+0.23%) |
Dec 18, 2015 | 61.02 | 62.28 | 60.55 | 61.02 | 10,405,358 | -0.36(-0.59%) |
Dec 17, 2015 | 62.08 | 62.92 | 61.18 | 61.38 | 2,427,317 | -0.65(-1.05%) |
Dec 16, 2015 | 61.45 | 62.20 | 59.90 | 62.03 | 2,090,253 | +1.15(+1.89%) |
Dec 15, 2015 | 58.77 | 61.94 | 58.42 | 60.88 | 4,176,544 | +3.45(+6.01%) |
Dec 14, 2015 | 57.30 | 59.31 | 56.09 | 57.43 | 7,630,255 | +0.31(+0.54%) |
Dec 11, 2015 | 57.47 | 58.09 | 55.92 | 57.12 | 7,288,754 | -1.21(-2.07%) |
Dec 10, 2015 | 58.41 | 59.31 | 57.82 | 58.33 | 3,923,127 | -0.16(-0.27%) |
Dec 09, 2015 | 58.81 | 60.40 | 57.76 | 58.49 | 5,301,581 | -0.79(-1.33%) |
Dec 08, 2015 | 58.63 | 60.14 | 58.15 | 59.28 | 3,702,713 | -0.35(-0.59%) |
Dec 07, 2015 | 62.60 | 63.71 | 59.19 | 59.63 | 4,545,239 | -3.07(-4.90%) |
Dec 04, 2015 | 60.17 | 63.00 | 59.75 | 62.70 | 3,851,276 | +2.89(+4.83%) |
Dec 03, 2015 | 62.04 | 62.04 | 59.17 | 59.81 | 4,613,796 | -1.74(-2.83%) |
Dec 02, 2015 | 62.08 | 63.13 | 61.18 | 61.55 | 3,773,394 | -0.40(-0.65%) |
Dec 01, 2015 | 61.73 | 62.63 | 60.34 | 61.95 | 4,258,794 | +0.47(+0.76%) |
Nov 30, 2015 | 62.58 | 62.85 | 60.21 | 61.48 | 2,847,660 | -0.85(-1.36%) |
Nov 27, 2015 | 61.08 | 62.46 | 60.96 | 62.33 | 949,846 | +1.33(+2.18%) |
Nov 25, 2015 | 60.37 | 61.00 | 61.00 | 61.00 | 1,432,800 | +0.72(+1.19%) |
Nov 24, 2015 | 59.66 | 60.61 | 59.56 | 60.28 | 2,015,917 | +0.12(+0.20%) |
Nov 23, 2015 | 59.56 | 60.29 | 58.92 | 60.16 | 2,960,819 | +0.79(+1.33%) |
Nov 20, 2015 | 59.53 | 60.34 | 58.69 | 59.37 | 1,958,898 | -0.04(-0.07%) |
Nov 19, 2015 | 59.41 | 61.02 | 58.32 | 59.41 | 2,352,931 | +0.08(+0.13%) |
Nov 18, 2015 | 57.77 | 59.81 | 57.56 | 59.33 | 3,173,912 | +1.68(+2.91%) |
Nov 17, 2015 | 57.11 | 59.11 | 56.35 | 57.65 | 2,472,089 | +0.75(+1.32%) |
Nov 16, 2015 | 56.36 | 57.56 | 55.85 | 56.90 | 2,923,188 | -1.09(-1.88%) |
Nov 13, 2015 | 56.43 | 60.40 | 56.00 | 57.99 | 6,199,000 | +1.89(+3.37%) |
Nov 12, 2015 | 57.40 | 58.05 | 55.96 | 56.10 | 5,711,711 | -0.41(-0.73%) |
Nov 11, 2015 | 55.55 | 57.50 | 54.82 | 56.51 | 5,052,767 | +0.94(+1.69%) |
Nov 10, 2015 | 54.24 | 55.88 | 52.07 | 55.57 | 5,205,319 | +1.07(+1.96%) |
Nov 09, 2015 | 55.66 | 57.50 | 53.93 | 54.50 | 5,471,507 | -0.80(-1.45%) |
Nov 06, 2015 | 53.24 | 56.35 | 50.62 | 55.30 | 8,457,860 | +3.60(+6.96%) |
Nov 05, 2015 | 58.60 | 60.42 | 47.38 | 51.70 | 17,732,758 | -8.79(-14.53%) |
Nov 04, 2015 | 60.95 | 61.75 | 58.46 | 60.49 | 3,543,984 | -0.77(-1.26%) |
Nov 03, 2015 | 61.78 | 62.84 | 60.58 | 61.26 | 2,222,275 | -0.14(-0.23%) |