Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.82 | 56.79 | 54.50 | 56.61 | 23,304,052 | +2.16(+3.97%) |
Jan 28, 2016 | 53.45 | 54.52 | 52.67 | 54.45 | 20,989,252 | +3.10(+6.04%) |
Jan 27, 2016 | 51.18 | 52.59 | 50.58 | 51.35 | 16,121,682 | +0.17(+0.34%) |
Jan 26, 2016 | 50.44 | 51.52 | 49.68 | 51.18 | 17,653,608 | +1.59(+3.21%) |
Jan 25, 2016 | 50.06 | 51.80 | 49.53 | 49.59 | 17,698,806 | -1.49(-2.91%) |
Jan 22, 2016 | 50.54 | 51.90 | 49.33 | 51.07 | 24,749,678 | +2.94(+6.10%) |
Jan 21, 2016 | 47.95 | 49.72 | 47.29 | 48.14 | 16,542,682 | +0.31(+0.64%) |
Jan 20, 2016 | 48.10 | 48.78 | 46.69 | 47.83 | 20,520,428 | -1.38(-2.80%) |
Jan 19, 2016 | 49.48 | 50.37 | 48.61 | 49.21 | 14,633,957 | -0.15(-0.30%) |
Jan 15, 2016 | 48.61 | 49.36 | 49.36 | 49.36 | 18,768,448 | -1.31(-2.58%) |
Jan 14, 2016 | 50.42 | 51.19 | 48.37 | 50.67 | 17,635,292 | +0.57(+1.14%) |
Jan 13, 2016 | 51.39 | 51.98 | 49.75 | 50.10 | 16,249,983 | -0.62(-1.22%) |
Jan 12, 2016 | 51.66 | 51.79 | 49.50 | 50.71 | 13,006,096 | -0.07(-0.14%) |
Jan 11, 2016 | 51.07 | 51.29 | 49.97 | 50.78 | 11,096,745 | -0.20(-0.38%) |
Jan 08, 2016 | 51.98 | 52.33 | 50.83 | 50.98 | 12,328,973 | -0.87(-1.68%) |
Jan 07, 2016 | 51.88 | 53.08 | 51.54 | 51.85 | 15,370,361 | -1.18(-2.23%) |
Jan 06, 2016 | 53.21 | 54.36 | 52.85 | 53.03 | 15,220,317 | -1.41(-2.59%) |
Jan 05, 2016 | 54.32 | 54.71 | 53.34 | 54.44 | 8,659,313 | +0.25(+0.46%) |
Jan 04, 2016 | 54.40 | 54.85 | 53.24 | 54.19 | 11,691,912 | -0.45(-0.82%) |
Dec 31, 2015 | 54.34 | 54.64 | 54.64 | 54.64 | 6,728,904 | +0.09(+0.16%) |
Dec 30, 2015 | 54.37 | 55.25 | 54.35 | 54.55 | 7,333,399 | -0.68(-1.23%) |
Dec 29, 2015 | 56.15 | 56.28 | 54.76 | 55.23 | 8,917,465 | +0.07(+0.13%) |
Dec 28, 2015 | 54.46 | 55.19 | 54.07 | 55.16 | 8,446,749 | -0.09(-0.16%) |
Dec 24, 2015 | 55.54 | 55.25 | 55.25 | 55.25 | 3,789,867 | -0.38(-0.68%) |
Dec 23, 2015 | 55.31 | 55.65 | 54.82 | 55.63 | 9,903,239 | +1.19(+2.19%) |
Dec 22, 2015 | 53.60 | 54.65 | 53.40 | 54.44 | 10,149,881 | +1.21(+2.27%) |
Dec 21, 2015 | 52.83 | 53.53 | 52.60 | 53.23 | 10,033,730 | +0.48(+0.91%) |
Dec 18, 2015 | 54.08 | 54.18 | 52.74 | 52.75 | 19,343,340 | -1.46(-2.69%) |
Dec 17, 2015 | 55.70 | 55.99 | 54.16 | 54.21 | 10,566,773 | -1.58(-2.84%) |
Dec 16, 2015 | 56.01 | 56.64 | 55.44 | 55.79 | 10,039,180 | -0.49(-0.86%) |
Dec 15, 2015 | 55.62 | 56.50 | 55.27 | 56.28 | 13,418,234 | +1.43(+2.60%) |
Dec 14, 2015 | 54.35 | 55.25 | 54.14 | 54.85 | 14,450,136 | +0.16(+0.29%) |
Dec 11, 2015 | 55.99 | 55.43 | 54.62 | 54.69 | 12,045,791 | -1.30(-2.32%) |
Dec 10, 2015 | 56.24 | 57.36 | 55.93 | 55.99 | 9,189,484 | -0.50(-0.89%) |
Dec 09, 2015 | 56.48 | 57.94 | 55.95 | 56.50 | 11,885,103 | +0.49(+0.87%) |
Dec 08, 2015 | 55.79 | 57.18 | 54.68 | 56.01 | 10,601,805 | -1.02(-1.79%) |
Dec 07, 2015 | 56.91 | 57.40 | 56.46 | 57.03 | 13,484,160 | -1.50(-2.56%) |
Dec 04, 2015 | 57.83 | 58.80 | 57.31 | 58.52 | 10,985,259 | -0.08(-0.13%) |
Dec 03, 2015 | 59.90 | 60.02 | 58.08 | 58.60 | 10,586,219 | -0.78(-1.32%) |
Dec 02, 2015 | 60.62 | 61.26 | 59.24 | 59.39 | 12,247,760 | -1.85(-3.02%) |
Dec 01, 2015 | 60.17 | 61.27 | 59.93 | 61.23 | 10,432,603 | +0.80(+1.32%) |
Nov 30, 2015 | 60.39 | 61.00 | 60.18 | 60.44 | 10,181,120 | +0.25(+0.42%) |
Nov 27, 2015 | 59.76 | 60.32 | 59.49 | 60.18 | 4,043,931 | -0.16(-0.26%) |
Nov 25, 2015 | 60.26 | 60.34 | 60.34 | 60.34 | 5,210,673 | -0.51(-0.83%) |
Nov 24, 2015 | 60.33 | 61.47 | 59.97 | 60.85 | 8,943,115 | +0.75(+1.24%) |
Nov 23, 2015 | 59.69 | 60.26 | 59.39 | 60.10 | 7,528,711 | +0.05(+0.09%) |
Nov 20, 2015 | 60.64 | 60.81 | 59.33 | 60.04 | 10,896,424 | -0.60(-0.99%) |
Nov 19, 2015 | 60.50 | 61.25 | 60.42 | 60.64 | 8,575,959 | -0.49(-0.80%) |
Nov 18, 2015 | 59.93 | 61.24 | 59.74 | 61.13 | 8,936,333 | +1.41(+2.36%) |
Nov 17, 2015 | 60.74 | 60.97 | 59.66 | 59.73 | 7,167,158 | -1.24(-2.03%) |
Nov 16, 2015 | 59.36 | 61.09 | 58.97 | 60.96 | 8,521,939 | +1.70(+2.88%) |
Nov 13, 2015 | 59.34 | 59.96 | 58.92 | 59.26 | 9,394,207 | -0.36(-0.60%) |
Nov 12, 2015 | 59.42 | 60.54 | 59.08 | 59.62 | 10,458,162 | -0.80(-1.33%) |
Nov 11, 2015 | 61.08 | 61.17 | 59.74 | 60.42 | 7,160,947 | -0.89(-1.45%) |
Nov 10, 2015 | 60.24 | 61.38 | 60.15 | 61.31 | 7,644,847 | +0.67(+1.10%) |
Nov 09, 2015 | 61.34 | 61.71 | 60.18 | 60.64 | 7,528,895 | -0.89(-1.45%) |
Nov 06, 2015 | 60.75 | 61.54 | 59.93 | 61.53 | 9,565,024 | +0.20(+0.33%) |
Nov 05, 2015 | 62.06 | 62.82 | 61.18 | 61.33 | 8,647,974 | -1.18(-1.88%) |
Nov 04, 2015 | 63.39 | 63.59 | 62.11 | 62.50 | 11,291,396 | -0.94(-1.48%) |
Nov 03, 2015 | 62.16 | 64.15 | 62.02 | 63.45 | 13,178,188 | +1.63(+2.63%) |