Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 56.58 | 58.12 | 55.06 | 58.06 | 10,281,619 | +1.05(+1.84%) |
Jan 28, 2016 | 57.40 | 57.95 | 55.78 | 57.01 | 7,123,944 | +0.70(+1.25%) |
Jan 27, 2016 | 55.88 | 57.79 | 55.36 | 56.31 | 6,600,402 | -0.02(-0.04%) |
Jan 26, 2016 | 55.72 | 56.36 | 55.19 | 56.33 | 4,386,306 | +1.11(+2.01%) |
Jan 25, 2016 | 57.28 | 57.77 | 55.18 | 55.22 | 5,899,201 | -2.75(-4.75%) |
Jan 22, 2016 | 56.83 | 58.61 | 56.26 | 57.98 | 5,570,630 | +2.89(+5.25%) |
Jan 21, 2016 | 55.57 | 55.95 | 54.54 | 55.09 | 6,018,282 | -0.64(-1.16%) |
Jan 20, 2016 | 55.71 | 56.66 | 54.60 | 55.73 | 7,134,752 | -1.26(-2.21%) |
Jan 19, 2016 | 58.23 | 58.42 | 56.13 | 56.99 | 6,314,182 | +0.14(+0.25%) |
Jan 15, 2016 | 55.72 | 56.85 | 56.85 | 56.85 | 7,375,650 | -0.59(-1.02%) |
Jan 14, 2016 | 55.01 | 58.01 | 53.84 | 57.43 | 7,403,338 | +2.92(+5.36%) |
Jan 13, 2016 | 57.17 | 57.18 | 54.00 | 54.51 | 8,972,742 | -1.86(-3.30%) |
Jan 12, 2016 | 55.57 | 56.78 | 55.06 | 56.38 | 7,411,960 | +1.19(+2.15%) |
Jan 11, 2016 | 54.96 | 56.15 | 53.88 | 55.19 | 6,009,559 | +0.70(+1.29%) |
Jan 08, 2016 | 55.72 | 55.91 | 54.44 | 54.48 | 8,296,022 | -0.90(-1.62%) |
Jan 07, 2016 | 55.54 | 56.59 | 55.02 | 55.38 | 8,776,376 | -1.14(-2.02%) |
Jan 06, 2016 | 57.32 | 57.95 | 56.22 | 56.53 | 5,898,737 | -2.15(-3.67%) |
Jan 05, 2016 | 58.22 | 58.82 | 57.99 | 58.68 | 3,934,010 | +0.67(+1.15%) |
Jan 04, 2016 | 58.83 | 59.32 | 57.49 | 58.01 | 4,488,210 | -1.25(-2.10%) |
Dec 31, 2015 | 59.04 | 59.26 | 59.26 | 59.26 | 2,893,002 | -0.15(-0.26%) |
Dec 30, 2015 | 59.63 | 60.43 | 59.31 | 59.41 | 2,108,774 | -0.55(-0.92%) |
Dec 29, 2015 | 60.65 | 60.76 | 59.82 | 59.96 | 2,631,204 | +0.22(+0.38%) |
Dec 28, 2015 | 60.26 | 60.53 | 59.34 | 59.74 | 2,333,561 | -1.38(-2.25%) |
Dec 24, 2015 | 61.24 | 61.11 | 61.11 | 61.11 | 1,455,197 | -0.32(-0.52%) |
Dec 23, 2015 | 59.92 | 61.47 | 59.51 | 61.43 | 4,298,245 | +2.25(+3.79%) |
Dec 22, 2015 | 58.62 | 59.61 | 58.44 | 59.19 | 3,620,547 | +0.78(+1.34%) |
Dec 21, 2015 | 58.69 | 58.88 | 57.57 | 58.40 | 3,878,066 | +0.04(+0.07%) |
Dec 18, 2015 | 59.04 | 59.24 | 57.72 | 58.36 | 8,622,640 | -0.88(-1.49%) |
Dec 17, 2015 | 60.13 | 60.37 | 59.23 | 59.24 | 4,345,004 | -0.93(-1.54%) |
Dec 16, 2015 | 59.08 | 60.42 | 59.08 | 60.17 | 5,494,717 | +0.93(+1.57%) |
Dec 15, 2015 | 59.80 | 60.35 | 58.98 | 59.24 | 7,223,625 | +0.28(+0.47%) |
Dec 14, 2015 | 59.64 | 60.01 | 58.16 | 58.97 | 7,057,720 | -1.00(-1.67%) |
Dec 11, 2015 | 61.91 | 62.24 | 59.78 | 59.97 | 5,842,923 | -2.88(-4.58%) |
Dec 10, 2015 | 62.65 | 63.42 | 62.12 | 62.84 | 3,719,374 | +0.48(+0.77%) |
Dec 09, 2015 | 62.67 | 63.64 | 61.72 | 62.37 | 4,026,270 | -0.26(-0.42%) |
Dec 08, 2015 | 61.99 | 63.34 | 61.66 | 62.63 | 4,730,837 | -0.17(-0.28%) |
Dec 07, 2015 | 64.20 | 64.81 | 62.10 | 62.80 | 7,262,904 | -2.54(-3.89%) |
Dec 04, 2015 | 65.45 | 65.68 | 64.25 | 65.34 | 4,176,872 | +1.18(+1.84%) |
Dec 03, 2015 | 65.92 | 66.13 | 63.90 | 64.16 | 3,912,833 | -1.35(-2.07%) |
Dec 02, 2015 | 66.76 | 67.37 | 65.26 | 65.52 | 4,110,502 | -1.62(-2.41%) |
Dec 01, 2015 | 66.89 | 67.34 | 66.08 | 67.13 | 3,562,086 | +0.83(+1.25%) |
Nov 30, 2015 | 67.44 | 67.71 | 66.17 | 66.31 | 5,677,057 | -0.89(-1.33%) |
Nov 27, 2015 | 66.86 | 67.60 | 66.73 | 67.20 | 1,062,774 | -0.01(-0.01%) |
Nov 25, 2015 | 67.42 | 67.21 | 67.21 | 67.21 | 2,691,052 | -0.26(-0.39%) |
Nov 24, 2015 | 66.72 | 68.03 | 66.31 | 67.47 | 3,875,225 | +0.70(+1.04%) |
Nov 23, 2015 | 65.55 | 67.01 | 65.55 | 66.77 | 3,759,031 | +0.36(+0.55%) |
Nov 20, 2015 | 67.05 | 67.36 | 66.30 | 66.41 | 3,808,045 | -0.51(-0.77%) |
Nov 19, 2015 | 66.91 | 67.36 | 66.38 | 66.92 | 3,267,909 | -0.12(-0.17%) |
Nov 18, 2015 | 66.13 | 67.17 | 66.11 | 67.04 | 2,563,781 | +1.03(+1.56%) |
Nov 17, 2015 | 65.76 | 66.63 | 65.55 | 66.01 | 3,183,946 | +0.04(+0.06%) |
Nov 16, 2015 | 64.46 | 66.00 | 63.99 | 65.97 | 3,787,033 | +1.44(+2.23%) |
Nov 13, 2015 | 64.66 | 65.17 | 63.69 | 64.53 | 4,251,566 | -0.12(-0.18%) |
Nov 12, 2015 | 65.17 | 65.17 | 64.05 | 64.65 | 3,716,399 | -0.98(-1.49%) |
Nov 11, 2015 | 66.51 | 67.17 | 65.50 | 65.63 | 3,575,031 | -1.09(-1.64%) |
Nov 10, 2015 | 66.21 | 67.33 | 65.86 | 66.72 | 3,173,741 | +0.47(+0.71%) |
Nov 09, 2015 | 66.78 | 67.68 | 65.80 | 66.25 | 3,791,787 | -0.53(-0.80%) |
Nov 06, 2015 | 67.11 | 67.48 | 66.27 | 66.78 | 3,398,556 | -0.67(-0.99%) |
Nov 05, 2015 | 67.21 | 67.65 | 66.68 | 67.45 | 4,326,493 | +0.25(+0.37%) |
Nov 04, 2015 | 66.96 | 67.77 | 66.60 | 67.20 | 5,463,576 | +0.48(+0.71%) |
Nov 03, 2015 | 65.32 | 67.17 | 64.93 | 66.73 | 5,050,696 | +1.49(+2.28%) |