Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.49 | 55.68 | 52.96 | 55.58 | 11,558,366 | +2.07(+3.86%) |
Jan 28, 2016 | 53.13 | 53.95 | 52.94 | 53.51 | 6,772,336 | +0.59(+1.12%) |
Jan 27, 2016 | 52.91 | 53.58 | 52.58 | 52.92 | 3,968,202 | -0.02(-0.05%) |
Jan 26, 2016 | 52.68 | 53.34 | 52.66 | 52.95 | 4,439,890 | +0.33(+0.63%) |
Jan 25, 2016 | 52.95 | 53.17 | 52.48 | 52.62 | 4,529,780 | -0.56(-1.05%) |
Jan 22, 2016 | 52.95 | 53.42 | 52.57 | 53.18 | 5,297,565 | +0.79(+1.51%) |
Jan 21, 2016 | 51.29 | 52.64 | 50.95 | 52.39 | 6,859,375 | +1.30(+2.55%) |
Jan 20, 2016 | 51.91 | 52.09 | 50.23 | 51.09 | 10,047,511 | -1.51(-2.86%) |
Jan 19, 2016 | 52.18 | 52.78 | 52.11 | 52.59 | 6,242,831 | +0.77(+1.48%) |
Jan 15, 2016 | 51.02 | 51.82 | 51.82 | 51.82 | 8,194,166 | -0.15(-0.28%) |
Jan 14, 2016 | 51.56 | 52.47 | 51.52 | 51.97 | 4,760,545 | +0.51(+0.99%) |
Jan 13, 2016 | 52.03 | 52.30 | 51.37 | 51.46 | 4,371,064 | -0.38(-0.74%) |
Jan 12, 2016 | 51.76 | 51.94 | 51.27 | 51.85 | 3,465,552 | +0.47(+0.91%) |
Jan 11, 2016 | 51.41 | 51.70 | 50.78 | 51.38 | 3,764,031 | +0.21(+0.42%) |
Jan 08, 2016 | 51.62 | 51.88 | 51.02 | 51.17 | 3,936,056 | -0.38(-0.73%) |
Jan 07, 2016 | 51.86 | 52.27 | 51.34 | 51.54 | 5,472,155 | -0.92(-1.76%) |
Jan 06, 2016 | 52.53 | 52.88 | 52.32 | 52.47 | 5,388,150 | -0.70(-1.32%) |
Jan 05, 2016 | 52.95 | 53.38 | 52.84 | 53.17 | 5,265,218 | +0.24(+0.45%) |
Jan 04, 2016 | 53.50 | 53.51 | 52.34 | 52.93 | 6,995,699 | -1.56(-2.87%) |
Dec 31, 2015 | 54.98 | 54.50 | 54.50 | 54.50 | 2,447,492 | -0.74(-1.35%) |
Dec 30, 2015 | 55.35 | 55.68 | 55.13 | 55.24 | 2,087,049 | -0.10(-0.18%) |
Dec 29, 2015 | 55.08 | 55.40 | 55.00 | 55.34 | 2,043,540 | +0.62(+1.14%) |
Dec 28, 2015 | 54.61 | 54.77 | 54.57 | 54.72 | 1,865,102 | -0.08(-0.15%) |
Dec 24, 2015 | 54.81 | 54.80 | 54.80 | 54.80 | 1,078,334 | -0.14(-0.25%) |
Dec 23, 2015 | 54.69 | 55.13 | 54.62 | 54.94 | 2,048,199 | +0.47(+0.87%) |
Dec 22, 2015 | 54.11 | 54.55 | 53.74 | 54.46 | 2,572,482 | +0.49(+0.91%) |
Dec 21, 2015 | 54.01 | 54.12 | 53.58 | 53.97 | 3,331,597 | +0.34(+0.63%) |
Dec 18, 2015 | 54.73 | 54.73 | 53.64 | 53.64 | 6,253,586 | -1.44(-2.61%) |
Dec 17, 2015 | 55.78 | 55.87 | 55.05 | 55.08 | 5,164,659 | -0.82(-1.46%) |
Dec 16, 2015 | 54.81 | 56.03 | 54.80 | 55.90 | 6,274,482 | +1.28(+2.35%) |
Dec 15, 2015 | 54.26 | 54.90 | 54.18 | 54.61 | 4,555,133 | +0.74(+1.38%) |
Dec 14, 2015 | 53.41 | 53.91 | 53.17 | 53.87 | 4,098,504 | +0.52(+0.98%) |
Dec 11, 2015 | 53.47 | 53.81 | 53.20 | 53.34 | 4,309,947 | -0.75(-1.39%) |
Dec 10, 2015 | 54.05 | 54.53 | 53.97 | 54.10 | 3,213,032 | +0.04(+0.08%) |
Dec 09, 2015 | 54.01 | 54.89 | 53.78 | 54.05 | 3,731,515 | -0.08(-0.15%) |
Dec 08, 2015 | 54.03 | 54.40 | 53.89 | 54.14 | 2,978,673 | -0.13(-0.24%) |
Dec 07, 2015 | 54.31 | 54.45 | 54.06 | 54.27 | 4,762,261 | +0.00(+0.00%) |
Dec 04, 2015 | 53.96 | 54.61 | 53.74 | 54.27 | 5,628,001 | +0.62(+1.16%) |
Dec 03, 2015 | 53.74 | 53.95 | 53.16 | 53.65 | 5,879,148 | -0.08(-0.15%) |
Dec 02, 2015 | 53.84 | 54.32 | 53.65 | 53.73 | 4,483,141 | -0.12(-0.23%) |
Dec 01, 2015 | 53.80 | 54.05 | 53.43 | 53.85 | 5,524,264 | +0.12(+0.23%) |
Nov 30, 2015 | 54.45 | 54.62 | 53.70 | 53.73 | 4,353,328 | -0.72(-1.32%) |
Nov 27, 2015 | 54.41 | 54.60 | 54.14 | 54.45 | 1,547,004 | +0.11(+0.20%) |
Nov 25, 2015 | 54.75 | 54.34 | 54.34 | 54.34 | 3,662,497 | -0.32(-0.58%) |
Nov 24, 2015 | 54.34 | 54.88 | 54.33 | 54.66 | 2,740,784 | -0.06(-0.10%) |
Nov 23, 2015 | 54.07 | 54.76 | 54.05 | 54.72 | 3,436,411 | +0.65(+1.20%) |
Nov 20, 2015 | 54.60 | 54.95 | 54.02 | 54.07 | 3,701,438 | -0.23(-0.42%) |
Nov 19, 2015 | 54.25 | 54.77 | 54.15 | 54.30 | 3,624,151 | +0.26(+0.48%) |
Nov 18, 2015 | 53.43 | 54.10 | 53.27 | 54.04 | 3,569,596 | +0.61(+1.13%) |
Nov 17, 2015 | 53.92 | 53.96 | 53.29 | 53.43 | 2,808,200 | -0.20(-0.38%) |
Nov 16, 2015 | 52.84 | 53.74 | 52.84 | 53.64 | 3,896,452 | +0.83(+1.56%) |
Nov 13, 2015 | 53.32 | 53.63 | 52.77 | 52.81 | 4,277,476 | -0.58(-1.09%) |
Nov 12, 2015 | 54.11 | 54.25 | 53.37 | 53.39 | 3,436,600 | -0.97(-1.78%) |
Nov 11, 2015 | 54.55 | 54.99 | 54.35 | 54.36 | 3,206,062 | +0.06(+0.11%) |
Nov 10, 2015 | 53.72 | 54.46 | 53.65 | 54.30 | 3,439,661 | +0.50(+0.93%) |
Nov 09, 2015 | 53.56 | 53.96 | 53.40 | 53.80 | 4,424,039 | -0.04(-0.08%) |
Nov 06, 2015 | 54.98 | 54.98 | 53.50 | 53.84 | 6,389,492 | -1.46(-2.63%) |
Nov 05, 2015 | 55.22 | 55.54 | 54.97 | 55.30 | 3,426,245 | +0.10(+0.18%) |
Nov 04, 2015 | 55.57 | 55.67 | 54.81 | 55.20 | 4,563,214 | -0.43(-0.76%) |
Nov 03, 2015 | 55.00 | 55.72 | 54.73 | 55.63 | 4,557,419 | +0.42(+0.76%) |