Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.66 | 56.53 | 55.66 | 56.40 | 11,517,649 | +0.74(+1.32%) |
Jan 28, 2016 | 54.86 | 56.02 | 54.59 | 55.66 | 11,197,280 | +1.47(+2.72%) |
Jan 27, 2016 | 55.44 | 55.57 | 53.85 | 54.19 | 9,447,455 | -1.39(-2.50%) |
Jan 26, 2016 | 55.01 | 55.82 | 54.82 | 55.58 | 8,801,026 | +0.37(+0.68%) |
Jan 25, 2016 | 55.56 | 55.75 | 55.13 | 55.21 | 11,415,953 | -0.16(-0.30%) |
Jan 22, 2016 | 55.74 | 55.91 | 55.11 | 55.37 | 9,269,051 | +0.29(+0.53%) |
Jan 21, 2016 | 53.73 | 55.62 | 53.71 | 55.08 | 17,723,656 | +1.38(+2.57%) |
Jan 20, 2016 | 52.07 | 54.20 | 51.63 | 53.70 | 17,849,054 | +0.65(+1.23%) |
Jan 19, 2016 | 52.92 | 53.72 | 52.45 | 53.04 | 10,910,822 | +0.69(+1.32%) |
Jan 15, 2016 | 51.78 | 52.35 | 52.35 | 52.35 | 13,423,270 | -0.86(-1.62%) |
Jan 14, 2016 | 53.66 | 53.98 | 52.10 | 53.21 | 10,981,468 | -0.25(-0.46%) |
Jan 13, 2016 | 55.05 | 55.05 | 53.36 | 53.46 | 10,930,622 | -1.05(-1.94%) |
Jan 12, 2016 | 54.89 | 55.31 | 54.18 | 54.51 | 9,116,661 | +0.35(+0.65%) |
Jan 11, 2016 | 53.63 | 54.61 | 53.24 | 54.16 | 14,100,187 | +0.62(+1.16%) |
Jan 08, 2016 | 54.62 | 55.29 | 53.35 | 53.54 | 12,305,006 | -0.89(-1.64%) |
Jan 07, 2016 | 54.92 | 55.72 | 54.37 | 54.43 | 11,954,442 | -1.49(-2.67%) |
Jan 06, 2016 | 55.75 | 56.42 | 55.62 | 55.92 | 7,202,560 | -0.81(-1.43%) |
Jan 05, 2016 | 56.13 | 56.92 | 56.13 | 56.73 | 10,041,074 | +0.78(+1.40%) |
Jan 04, 2016 | 55.58 | 56.31 | 55.35 | 55.95 | 12,776,545 | -0.89(-1.57%) |
Dec 31, 2015 | 57.43 | 56.84 | 56.84 | 56.84 | 7,097,071 | -0.68(-1.19%) |
Dec 30, 2015 | 58.53 | 58.57 | 57.45 | 57.53 | 6,393,716 | -0.92(-1.57%) |
Dec 29, 2015 | 58.49 | 58.64 | 58.23 | 58.44 | 7,369,266 | +0.41(+0.71%) |
Dec 28, 2015 | 57.49 | 58.10 | 57.12 | 58.03 | 9,659,528 | +0.57(+1.00%) |
Dec 24, 2015 | 58.71 | 57.46 | 57.46 | 57.46 | 15,273,212 | -1.07(-1.83%) |
Dec 23, 2015 | 61.95 | 62.02 | 58.13 | 58.53 | 126,047,656 | -1.43(-2.38%) |
Dec 22, 2015 | 59.79 | 59.96 | 59.03 | 59.96 | 18,773,838 | +0.93(+1.58%) |
Dec 21, 2015 | 58.97 | 59.26 | 58.48 | 59.03 | 9,850,413 | +0.58(+1.00%) |
Dec 18, 2015 | 58.99 | 59.36 | 58.38 | 58.44 | 15,178,500 | -0.77(-1.31%) |
Dec 17, 2015 | 59.89 | 59.96 | 59.15 | 59.22 | 8,134,952 | -0.32(-0.54%) |
Dec 16, 2015 | 58.83 | 59.66 | 58.58 | 59.54 | 8,286,046 | +1.05(+1.80%) |
Dec 15, 2015 | 58.93 | 59.12 | 58.38 | 58.48 | 7,524,127 | +0.34(+0.59%) |
Dec 14, 2015 | 57.58 | 58.36 | 57.35 | 58.14 | 8,782,788 | +0.71(+1.24%) |
Dec 11, 2015 | 58.03 | 58.09 | 57.15 | 57.43 | 9,099,654 | -1.07(-1.83%) |
Dec 10, 2015 | 58.53 | 58.95 | 58.21 | 58.50 | 6,247,815 | -0.09(-0.16%) |
Dec 09, 2015 | 59.46 | 59.82 | 58.09 | 58.59 | 8,165,165 | -1.30(-2.17%) |
Dec 08, 2015 | 59.51 | 60.35 | 59.31 | 59.89 | 6,163,040 | +0.05(+0.08%) |
Dec 07, 2015 | 60.37 | 60.44 | 59.39 | 59.84 | 6,793,998 | -0.19(-0.31%) |
Dec 04, 2015 | 58.88 | 60.30 | 58.88 | 60.03 | 8,167,647 | +1.46(+2.49%) |
Dec 03, 2015 | 60.38 | 60.50 | 58.52 | 58.57 | 11,733,189 | -1.60(-2.66%) |
Dec 02, 2015 | 60.27 | 60.43 | 59.93 | 60.18 | 8,769,575 | -0.30(-0.50%) |
Dec 01, 2015 | 59.94 | 60.53 | 59.84 | 60.48 | 7,555,630 | +0.47(+0.78%) |
Nov 30, 2015 | 60.76 | 60.87 | 59.72 | 60.01 | 9,578,586 | -0.93(-1.53%) |
Nov 27, 2015 | 61.21 | 61.38 | 60.48 | 60.94 | 4,990,954 | +0.09(+0.15%) |
Nov 25, 2015 | 60.37 | 60.85 | 60.85 | 60.85 | 15,406,351 | +0.73(+1.22%) |
Nov 24, 2015 | 59.71 | 60.33 | 59.55 | 60.11 | 5,854,261 | +0.02(+0.04%) |
Nov 23, 2015 | 60.25 | 60.33 | 59.78 | 60.09 | 7,863,457 | -0.09(-0.14%) |
Nov 20, 2015 | 59.91 | 60.24 | 59.19 | 60.18 | 21,012,894 | +3.12(+5.46%) |
Nov 19, 2015 | 57.28 | 57.61 | 56.89 | 57.06 | 9,388,946 | +0.00(+0.00%) |
Nov 18, 2015 | 55.82 | 57.17 | 55.64 | 57.06 | 11,652,646 | +1.45(+2.61%) |
Nov 17, 2015 | 55.82 | 56.07 | 54.63 | 55.61 | 11,662,475 | -0.40(-0.71%) |
Nov 16, 2015 | 55.25 | 56.02 | 55.05 | 56.01 | 10,067,657 | +0.73(+1.31%) |
Nov 13, 2015 | 56.74 | 56.81 | 54.96 | 55.28 | 18,043,854 | -1.87(-3.27%) |
Nov 12, 2015 | 57.61 | 58.07 | 56.89 | 57.15 | 10,344,376 | -0.65(-1.13%) |
Nov 11, 2015 | 59.10 | 59.24 | 57.74 | 57.80 | 9,454,052 | -1.17(-1.98%) |
Nov 10, 2015 | 59.01 | 59.29 | 58.76 | 58.97 | 5,827,714 | -0.22(-0.37%) |
Nov 09, 2015 | 59.54 | 59.62 | 58.64 | 59.19 | 6,811,831 | -0.59(-0.99%) |
Nov 06, 2015 | 59.70 | 60.31 | 59.59 | 59.78 | 5,331,959 | -0.04(-0.06%) |
Nov 05, 2015 | 59.51 | 60.08 | 59.18 | 59.82 | 5,586,205 | +0.68(+1.15%) |
Nov 04, 2015 | 59.60 | 59.82 | 58.92 | 59.14 | 5,720,411 | -0.47(-0.79%) |
Nov 03, 2015 | 59.54 | 59.74 | 59.28 | 59.61 | 6,052,811 | +0.10(+0.16%) |