Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 50.96 | 51.67 | 50.41 | 51.56 | 4,172,762 | +0.64(+1.25%) |
Jan 28, 2016 | 53.28 | 53.91 | 50.90 | 50.92 | 3,451,771 | -1.66(-3.16%) |
Jan 27, 2016 | 52.45 | 53.15 | 51.99 | 52.58 | 4,518,198 | -0.11(-0.21%) |
Jan 26, 2016 | 51.90 | 52.81 | 51.61 | 52.69 | 3,379,368 | +1.66(+3.25%) |
Jan 25, 2016 | 51.47 | 51.76 | 50.67 | 51.04 | 3,600,270 | -0.60(-1.17%) |
Jan 22, 2016 | 52.81 | 53.68 | 51.31 | 51.64 | 4,350,793 | -0.05(-0.09%) |
Jan 21, 2016 | 52.48 | 53.23 | 51.55 | 51.69 | 4,746,754 | -0.49(-0.94%) |
Jan 20, 2016 | 52.54 | 53.04 | 50.39 | 52.18 | 6,711,098 | -1.29(-2.41%) |
Jan 19, 2016 | 54.24 | 54.74 | 52.81 | 53.46 | 4,219,717 | -0.10(-0.19%) |
Jan 15, 2016 | 53.27 | 53.57 | 53.57 | 53.57 | 5,973,015 | -1.55(-2.81%) |
Jan 14, 2016 | 55.75 | 56.05 | 52.35 | 55.12 | 9,139,385 | -0.58(-1.04%) |
Jan 13, 2016 | 59.90 | 59.98 | 55.60 | 55.70 | 6,463,539 | -3.81(-6.40%) |
Jan 12, 2016 | 61.30 | 61.49 | 57.63 | 59.51 | 7,473,239 | -0.71(-1.17%) |
Jan 11, 2016 | 58.63 | 60.44 | 58.40 | 60.21 | 4,332,272 | +1.79(+3.07%) |
Jan 08, 2016 | 60.11 | 60.73 | 58.33 | 58.42 | 3,998,769 | -1.16(-1.95%) |
Jan 07, 2016 | 61.54 | 62.04 | 59.33 | 59.58 | 5,862,563 | -3.53(-5.60%) |
Jan 06, 2016 | 63.68 | 63.81 | 62.61 | 63.11 | 5,184,997 | -1.72(-2.66%) |
Jan 05, 2016 | 67.06 | 67.24 | 64.47 | 64.83 | 3,012,008 | -1.85(-2.77%) |
Jan 04, 2016 | 67.05 | 67.33 | 65.82 | 66.68 | 2,764,964 | -1.38(-2.03%) |
Dec 31, 2015 | 68.26 | 68.07 | 68.07 | 68.07 | 1,160,772 | -0.64(-0.94%) |
Dec 30, 2015 | 69.42 | 69.53 | 68.53 | 68.71 | 1,298,168 | -0.87(-1.24%) |
Dec 29, 2015 | 69.67 | 69.91 | 69.49 | 69.57 | 1,044,867 | +0.36(+0.52%) |
Dec 28, 2015 | 68.64 | 69.23 | 68.30 | 69.22 | 830,535 | +0.27(+0.39%) |
Dec 24, 2015 | 69.19 | 68.95 | 68.95 | 68.95 | 1,011,645 | -0.22(-0.32%) |
Dec 23, 2015 | 68.34 | 69.73 | 68.34 | 69.17 | 2,640,526 | +1.91(+2.84%) |
Dec 22, 2015 | 67.17 | 67.90 | 66.63 | 67.26 | 1,499,955 | +0.52(+0.79%) |
Dec 21, 2015 | 67.18 | 67.69 | 65.99 | 66.73 | 1,881,664 | +0.43(+0.65%) |
Dec 18, 2015 | 66.16 | 66.85 | 65.62 | 66.30 | 3,774,123 | +0.04(+0.06%) |
Dec 17, 2015 | 67.89 | 68.12 | 66.26 | 66.26 | 2,039,126 | -1.83(-2.68%) |
Dec 16, 2015 | 66.83 | 68.24 | 66.77 | 68.09 | 1,505,481 | +1.66(+2.50%) |
Dec 15, 2015 | 65.76 | 67.16 | 65.74 | 66.43 | 2,801,885 | +1.21(+1.85%) |
Dec 14, 2015 | 65.23 | 65.36 | 64.40 | 65.22 | 2,219,479 | +0.12(+0.18%) |
Dec 11, 2015 | 65.68 | 66.30 | 64.89 | 65.10 | 1,808,123 | -1.92(-2.87%) |
Dec 10, 2015 | 66.98 | 67.83 | 66.87 | 67.03 | 2,087,095 | +0.02(+0.02%) |
Dec 09, 2015 | 67.41 | 69.15 | 66.42 | 67.01 | 4,361,430 | -0.87(-1.29%) |
Dec 08, 2015 | 68.09 | 68.25 | 66.84 | 67.88 | 2,730,000 | -0.82(-1.19%) |
Dec 07, 2015 | 69.69 | 70.08 | 68.38 | 68.70 | 2,333,924 | -1.05(-1.50%) |
Dec 04, 2015 | 68.24 | 69.88 | 68.10 | 69.75 | 1,797,554 | +1.57(+2.31%) |
Dec 03, 2015 | 69.06 | 69.30 | 67.67 | 68.18 | 3,058,816 | -0.61(-0.89%) |
Dec 02, 2015 | 70.14 | 70.14 | 68.73 | 68.79 | 2,934,137 | -1.58(-2.25%) |
Dec 01, 2015 | 70.09 | 70.58 | 69.71 | 70.37 | 2,141,495 | +0.60(+0.85%) |
Nov 30, 2015 | 69.88 | 70.36 | 69.32 | 69.77 | 3,729,482 | +0.23(+0.33%) |
Nov 27, 2015 | 69.58 | 70.19 | 69.40 | 69.54 | 779,485 | -0.10(-0.15%) |
Nov 25, 2015 | 69.30 | 69.65 | 69.65 | 69.65 | 2,557,074 | +0.62(+0.90%) |
Nov 24, 2015 | 68.00 | 69.38 | 67.88 | 69.03 | 3,140,608 | +0.48(+0.69%) |
Nov 23, 2015 | 68.35 | 68.97 | 68.17 | 68.55 | 2,265,452 | +0.10(+0.15%) |
Nov 20, 2015 | 67.06 | 69.22 | 66.98 | 68.45 | 4,221,464 | +1.80(+2.70%) |
Nov 19, 2015 | 65.14 | 66.69 | 64.91 | 66.64 | 2,818,717 | +1.48(+2.28%) |
Nov 18, 2015 | 64.53 | 65.17 | 64.02 | 65.16 | 3,246,328 | +1.10(+1.72%) |
Nov 17, 2015 | 64.60 | 64.92 | 63.79 | 64.06 | 1,904,519 | -0.39(-0.60%) |
Nov 16, 2015 | 63.79 | 64.48 | 63.48 | 64.45 | 2,079,047 | +0.69(+1.08%) |
Nov 13, 2015 | 65.49 | 65.72 | 63.66 | 63.75 | 2,661,311 | -1.89(-2.88%) |
Nov 12, 2015 | 65.64 | 66.64 | 65.61 | 65.64 | 2,479,401 | -0.98(-1.47%) |
Nov 11, 2015 | 66.30 | 67.03 | 65.66 | 66.62 | 1,794,467 | +0.70(+1.06%) |
Nov 10, 2015 | 65.26 | 66.02 | 64.93 | 65.92 | 1,822,761 | +0.57(+0.87%) |
Nov 09, 2015 | 65.73 | 65.94 | 65.10 | 65.35 | 1,267,776 | -0.59(-0.89%) |
Nov 06, 2015 | 65.73 | 66.33 | 65.19 | 65.94 | 2,913,834 | +0.02(+0.02%) |
Nov 05, 2015 | 65.50 | 66.10 | 64.99 | 65.92 | 1,502,752 | +0.36(+0.56%) |
Nov 04, 2015 | 66.37 | 66.37 | 65.49 | 65.56 | 2,382,638 | -0.47(-0.72%) |
Nov 03, 2015 | 66.55 | 66.80 | 65.20 | 66.03 | 2,362,616 | -0.79(-1.18%) |