Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.86 | 60.24 | 59.02 | 60.09 | 3,175,112 | +0.46(+0.77%) |
Jan 28, 2016 | 58.19 | 60.63 | 57.84 | 59.64 | 2,983,928 | +1.82(+3.15%) |
Jan 27, 2016 | 58.60 | 58.82 | 57.41 | 57.81 | 2,147,067 | -1.12(-1.90%) |
Jan 26, 2016 | 56.93 | 58.93 | 56.84 | 58.93 | 2,901,331 | +2.11(+3.71%) |
Jan 25, 2016 | 56.11 | 57.35 | 55.75 | 56.82 | 1,966,440 | +0.72(+1.28%) |
Jan 22, 2016 | 54.90 | 56.17 | 54.80 | 56.10 | 1,369,258 | +1.70(+3.12%) |
Jan 21, 2016 | 54.73 | 55.19 | 53.93 | 54.41 | 2,049,115 | -0.11(-0.19%) |
Jan 20, 2016 | 55.75 | 55.75 | 52.45 | 54.51 | 2,871,003 | -1.85(-3.28%) |
Jan 19, 2016 | 57.57 | 57.99 | 56.30 | 56.36 | 2,336,230 | -0.92(-1.60%) |
Jan 15, 2016 | 58.02 | 57.27 | 57.27 | 57.27 | 2,490,469 | -1.53(-2.60%) |
Jan 14, 2016 | 58.50 | 59.08 | 58.02 | 58.80 | 2,494,544 | +0.55(+0.94%) |
Jan 13, 2016 | 58.69 | 58.95 | 58.09 | 58.26 | 1,503,088 | -0.34(-0.58%) |
Jan 12, 2016 | 59.51 | 59.69 | 58.47 | 58.59 | 2,628,880 | -0.39(-0.66%) |
Jan 11, 2016 | 57.87 | 59.25 | 57.82 | 58.98 | 2,666,487 | +1.17(+2.02%) |
Jan 08, 2016 | 57.80 | 58.28 | 57.62 | 57.81 | 1,994,719 | +0.20(+0.34%) |
Jan 07, 2016 | 57.24 | 57.81 | 57.11 | 57.62 | 1,798,184 | -0.17(-0.29%) |
Jan 06, 2016 | 56.96 | 58.04 | 56.89 | 57.78 | 1,846,887 | +0.53(+0.93%) |
Jan 05, 2016 | 57.17 | 57.35 | 56.64 | 57.25 | 1,791,655 | +0.07(+0.12%) |
Jan 04, 2016 | 56.18 | 57.48 | 56.18 | 57.18 | 2,452,026 | +0.44(+0.77%) |
Dec 31, 2015 | 57.67 | 56.75 | 56.75 | 56.75 | 1,000,771 | -0.98(-1.70%) |
Dec 30, 2015 | 57.63 | 57.97 | 57.54 | 57.73 | 1,212,070 | -0.06(-0.10%) |
Dec 29, 2015 | 57.32 | 57.83 | 57.20 | 57.79 | 1,470,687 | +0.68(+1.20%) |
Dec 28, 2015 | 56.58 | 57.14 | 56.48 | 57.11 | 2,424,479 | +0.41(+0.71%) |
Dec 24, 2015 | 56.84 | 56.70 | 56.70 | 56.70 | 458,276 | -0.18(-0.32%) |
Dec 23, 2015 | 56.66 | 57.01 | 56.12 | 56.88 | 1,462,473 | +0.41(+0.72%) |
Dec 22, 2015 | 56.43 | 56.88 | 56.30 | 56.48 | 1,758,847 | +0.05(+0.09%) |
Dec 21, 2015 | 56.46 | 56.88 | 56.01 | 56.42 | 2,180,976 | +0.29(+0.52%) |
Dec 18, 2015 | 55.43 | 56.49 | 55.43 | 56.13 | 5,391,197 | +0.70(+1.26%) |
Dec 17, 2015 | 54.62 | 55.83 | 54.43 | 55.43 | 1,667,316 | +0.98(+1.81%) |
Dec 16, 2015 | 53.19 | 54.59 | 53.12 | 54.45 | 1,735,560 | +1.49(+2.81%) |
Dec 15, 2015 | 53.27 | 53.51 | 52.86 | 52.96 | 1,447,469 | -0.08(-0.14%) |
Dec 14, 2015 | 52.45 | 53.08 | 52.37 | 53.04 | 1,492,266 | +0.54(+1.03%) |
Dec 11, 2015 | 52.02 | 52.72 | 51.78 | 52.50 | 1,719,249 | +0.32(+0.62%) |
Dec 10, 2015 | 52.99 | 53.31 | 52.12 | 52.18 | 2,005,344 | -0.82(-1.54%) |
Dec 09, 2015 | 53.30 | 53.56 | 52.73 | 52.99 | 813,228 | -0.47(-0.89%) |
Dec 08, 2015 | 53.38 | 53.91 | 53.08 | 53.47 | 863,462 | -0.03(-0.06%) |
Dec 07, 2015 | 54.00 | 54.04 | 53.20 | 53.50 | 794,292 | -0.57(-1.06%) |
Dec 04, 2015 | 53.03 | 54.19 | 52.84 | 54.07 | 1,320,231 | +1.05(+1.99%) |
Dec 03, 2015 | 53.44 | 53.63 | 52.64 | 53.01 | 1,372,559 | -0.43(-0.80%) |
Dec 02, 2015 | 53.82 | 54.12 | 53.41 | 53.44 | 1,146,797 | -0.53(-0.98%) |
Dec 01, 2015 | 53.79 | 54.16 | 53.56 | 53.97 | 841,217 | +0.51(+0.96%) |
Nov 30, 2015 | 53.58 | 53.95 | 53.29 | 53.46 | 1,507,401 | -0.04(-0.08%) |
Nov 27, 2015 | 53.09 | 53.78 | 53.09 | 53.50 | 412,405 | +0.32(+0.60%) |
Nov 25, 2015 | 53.29 | 53.19 | 53.19 | 53.19 | 565,179 | -0.06(-0.11%) |
Nov 24, 2015 | 53.32 | 53.46 | 53.01 | 53.24 | 696,918 | -0.44(-0.81%) |
Nov 23, 2015 | 53.83 | 54.09 | 53.61 | 53.68 | 831,667 | -0.17(-0.32%) |
Nov 20, 2015 | 53.02 | 54.01 | 52.89 | 53.85 | 890,145 | +0.98(+1.85%) |
Nov 19, 2015 | 53.01 | 53.17 | 52.51 | 52.87 | 1,313,570 | -0.31(-0.59%) |
Nov 18, 2015 | 53.27 | 53.35 | 52.77 | 53.19 | 1,105,054 | +0.07(+0.14%) |
Nov 17, 2015 | 52.87 | 53.33 | 52.64 | 53.11 | 708,286 | +0.07(+0.13%) |
Nov 16, 2015 | 52.85 | 53.23 | 52.57 | 53.04 | 893,085 | +0.24(+0.46%) |
Nov 13, 2015 | 53.64 | 53.77 | 52.67 | 52.80 | 973,160 | -0.62(-1.15%) |
Nov 12, 2015 | 54.08 | 54.19 | 53.34 | 53.41 | 1,107,713 | -0.76(-1.41%) |
Nov 11, 2015 | 53.91 | 54.30 | 53.57 | 54.18 | 766,802 | +0.37(+0.69%) |
Nov 10, 2015 | 53.27 | 54.11 | 53.19 | 53.81 | 1,154,416 | +0.53(+0.99%) |
Nov 09, 2015 | 53.43 | 53.43 | 52.66 | 53.28 | 1,388,991 | -0.23(-0.43%) |
Nov 06, 2015 | 54.27 | 54.48 | 52.88 | 53.51 | 3,619,476 | -1.27(-2.31%) |
Nov 05, 2015 | 54.49 | 55.22 | 54.46 | 54.78 | 2,185,329 | +0.18(+0.33%) |
Nov 04, 2015 | 54.99 | 55.18 | 54.39 | 54.60 | 1,333,542 | -0.22(-0.39%) |
Nov 03, 2015 | 55.36 | 55.60 | 54.82 | 54.82 | 1,990,149 | -0.73(-1.31%) |