Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.13 | 55.98 | 54.72 | 55.92 | 15,298,145 | +1.13(+2.05%) |
Jan 28, 2016 | 55.54 | 55.74 | 54.59 | 54.80 | 7,683,157 | -0.42(-0.76%) |
Jan 27, 2016 | 56.24 | 56.24 | 54.87 | 55.22 | 6,722,957 | -1.09(-1.93%) |
Jan 26, 2016 | 55.41 | 56.33 | 55.30 | 56.31 | 7,178,100 | +1.15(+2.09%) |
Jan 25, 2016 | 55.39 | 55.98 | 55.01 | 55.15 | 6,429,241 | -0.35(-0.63%) |
Jan 22, 2016 | 54.52 | 55.71 | 54.43 | 55.50 | 6,253,886 | +1.50(+2.78%) |
Jan 21, 2016 | 53.96 | 54.76 | 53.52 | 54.00 | 9,429,416 | +0.30(+0.55%) |
Jan 20, 2016 | 54.55 | 54.68 | 52.54 | 53.70 | 12,516,304 | -1.48(-2.69%) |
Jan 19, 2016 | 55.15 | 55.61 | 54.89 | 55.18 | 6,853,268 | +0.29(+0.53%) |
Jan 15, 2016 | 54.58 | 54.89 | 54.89 | 54.89 | 7,670,110 | -0.38(-0.68%) |
Jan 14, 2016 | 55.33 | 55.77 | 54.86 | 55.27 | 7,114,061 | -0.13(-0.24%) |
Jan 13, 2016 | 56.39 | 56.80 | 55.28 | 55.40 | 10,572,283 | -0.81(-1.43%) |
Jan 12, 2016 | 56.88 | 56.96 | 55.92 | 56.21 | 8,194,007 | -0.38(-0.67%) |
Jan 11, 2016 | 56.32 | 56.92 | 56.29 | 56.58 | 6,823,870 | +0.32(+0.57%) |
Jan 08, 2016 | 57.41 | 57.46 | 56.17 | 56.27 | 6,372,216 | -0.76(-1.34%) |
Jan 07, 2016 | 57.46 | 57.70 | 56.97 | 57.03 | 8,669,255 | -1.13(-1.95%) |
Jan 06, 2016 | 57.80 | 58.25 | 57.77 | 58.16 | 7,545,881 | -0.16(-0.27%) |
Jan 05, 2016 | 57.24 | 58.50 | 57.19 | 58.32 | 9,794,799 | +1.10(+1.93%) |
Jan 04, 2016 | 57.43 | 57.46 | 56.68 | 57.22 | 12,175,122 | -0.70(-1.20%) |
Dec 31, 2015 | 58.39 | 57.91 | 57.91 | 57.91 | 4,532,625 | -0.51(-0.87%) |
Dec 30, 2015 | 58.58 | 58.77 | 58.38 | 58.42 | 4,287,431 | -0.20(-0.35%) |
Dec 29, 2015 | 58.11 | 58.69 | 58.02 | 58.63 | 4,818,120 | +0.62(+1.06%) |
Dec 28, 2015 | 57.50 | 58.02 | 57.39 | 58.01 | 9,125,797 | +0.32(+0.55%) |
Dec 24, 2015 | 57.58 | 57.69 | 57.69 | 57.69 | 1,963,165 | +0.00(+0.00%) |
Dec 23, 2015 | 57.24 | 57.70 | 57.17 | 57.69 | 5,546,654 | +0.59(+1.03%) |
Dec 22, 2015 | 57.00 | 57.46 | 56.99 | 57.10 | 9,051,647 | +0.23(+0.40%) |
Dec 21, 2015 | 56.95 | 57.22 | 56.56 | 56.87 | 6,219,443 | +0.22(+0.39%) |
Dec 18, 2015 | 57.25 | 57.34 | 56.65 | 56.65 | 7,990,861 | -0.67(-1.16%) |
Dec 17, 2015 | 57.68 | 57.73 | 57.15 | 57.32 | 5,202,350 | -0.29(-0.50%) |
Dec 16, 2015 | 56.74 | 57.71 | 56.60 | 57.60 | 6,559,223 | +1.10(+1.95%) |
Dec 15, 2015 | 56.14 | 56.78 | 56.14 | 56.50 | 4,814,680 | +0.61(+1.09%) |
Dec 14, 2015 | 55.71 | 55.92 | 55.21 | 55.89 | 6,663,574 | +0.26(+0.46%) |
Dec 11, 2015 | 55.60 | 55.88 | 55.28 | 55.63 | 4,775,235 | -0.10(-0.18%) |
Dec 10, 2015 | 56.23 | 56.42 | 55.68 | 55.73 | 4,836,805 | -0.40(-0.71%) |
Dec 09, 2015 | 56.26 | 56.71 | 55.85 | 56.13 | 5,889,609 | -0.32(-0.56%) |
Dec 08, 2015 | 56.19 | 56.65 | 56.13 | 56.45 | 5,079,270 | -0.05(-0.09%) |
Dec 07, 2015 | 56.56 | 56.73 | 56.25 | 56.50 | 5,856,179 | -0.16(-0.28%) |
Dec 04, 2015 | 55.65 | 56.80 | 55.63 | 56.66 | 4,793,736 | +1.06(+1.91%) |
Dec 03, 2015 | 56.40 | 56.49 | 55.45 | 55.60 | 6,612,991 | -0.89(-1.57%) |
Dec 02, 2015 | 57.50 | 57.57 | 56.40 | 56.49 | 7,975,643 | -1.17(-2.04%) |
Dec 01, 2015 | 56.95 | 57.68 | 56.89 | 57.66 | 5,370,568 | +0.79(+1.39%) |
Nov 30, 2015 | 57.50 | 57.64 | 56.72 | 56.87 | 10,622,697 | -0.42(-0.74%) |
Nov 27, 2015 | 56.78 | 57.47 | 56.77 | 57.30 | 1,882,662 | +0.49(+0.87%) |
Nov 25, 2015 | 56.60 | 56.80 | 56.80 | 56.80 | 2,735,589 | +0.23(+0.41%) |
Nov 24, 2015 | 56.56 | 56.69 | 56.11 | 56.57 | 4,884,260 | -0.30(-0.53%) |
Nov 23, 2015 | 56.78 | 57.09 | 56.67 | 56.87 | 3,306,327 | +0.12(+0.21%) |
Nov 20, 2015 | 56.40 | 56.82 | 56.24 | 56.75 | 5,534,284 | +0.70(+1.25%) |
Nov 19, 2015 | 55.95 | 56.33 | 55.80 | 56.05 | 5,064,512 | +0.17(+0.31%) |
Nov 18, 2015 | 55.45 | 55.91 | 55.10 | 55.88 | 4,786,964 | +0.49(+0.88%) |
Nov 17, 2015 | 55.24 | 55.86 | 55.18 | 55.39 | 5,368,241 | +0.00(+0.00%) |
Nov 16, 2015 | 54.64 | 55.39 | 54.53 | 55.39 | 4,352,346 | +0.63(+1.15%) |
Nov 13, 2015 | 55.42 | 55.70 | 54.72 | 54.76 | 5,932,740 | -0.63(-1.14%) |
Nov 12, 2015 | 55.62 | 55.88 | 55.29 | 55.39 | 4,484,019 | -0.38(-0.68%) |
Nov 11, 2015 | 55.71 | 56.01 | 55.56 | 55.77 | 3,110,517 | +0.06(+0.12%) |
Nov 10, 2015 | 55.07 | 55.83 | 55.05 | 55.71 | 6,545,149 | +0.63(+1.14%) |
Nov 09, 2015 | 55.68 | 55.79 | 54.71 | 55.07 | 8,262,393 | -0.96(-1.71%) |
Nov 06, 2015 | 56.90 | 57.14 | 55.68 | 56.03 | 9,869,456 | -1.80(-3.11%) |
Nov 05, 2015 | 57.62 | 57.90 | 57.30 | 57.83 | 3,914,342 | +0.23(+0.40%) |
Nov 04, 2015 | 57.90 | 58.00 | 57.43 | 57.60 | 4,418,192 | -0.26(-0.45%) |
Nov 03, 2015 | 58.32 | 58.38 | 57.63 | 57.86 | 7,377,891 | -0.59(-1.00%) |