Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 56.97 | 60.24 | 56.83 | 60.22 | 3,508,609 | +3.75(+6.64%) |
Jan 28, 2016 | 57.83 | 59.36 | 55.70 | 56.47 | 4,090,555 | +0.82(+1.48%) |
Jan 27, 2016 | 56.06 | 58.13 | 54.77 | 55.65 | 3,491,929 | -1.06(-1.86%) |
Jan 26, 2016 | 55.12 | 57.00 | 53.35 | 56.71 | 3,424,429 | +2.16(+3.95%) |
Jan 25, 2016 | 54.53 | 57.01 | 53.91 | 54.55 | 6,321,141 | +1.64(+3.09%) |
Jan 22, 2016 | 52.76 | 54.36 | 51.83 | 52.91 | 4,014,458 | +2.23(+4.39%) |
Jan 21, 2016 | 50.45 | 51.39 | 48.59 | 50.69 | 4,557,303 | +0.31(+0.62%) |
Jan 20, 2016 | 51.43 | 51.60 | 46.97 | 50.37 | 6,946,367 | -2.50(-4.74%) |
Jan 19, 2016 | 53.52 | 54.66 | 51.25 | 52.88 | 6,542,966 | +0.68(+1.30%) |
Jan 15, 2016 | 47.54 | 52.20 | 52.20 | 52.20 | 11,795,221 | +6.14(+13.34%) |
Jan 14, 2016 | 47.18 | 47.39 | 44.67 | 46.05 | 5,565,997 | -0.87(-1.85%) |
Jan 13, 2016 | 50.22 | 50.88 | 46.17 | 46.92 | 6,049,763 | -2.82(-5.66%) |
Jan 12, 2016 | 52.27 | 52.42 | 49.12 | 49.74 | 4,255,374 | -1.05(-2.06%) |
Jan 11, 2016 | 52.77 | 53.65 | 50.09 | 50.79 | 5,155,309 | -0.85(-1.65%) |
Jan 08, 2016 | 55.01 | 56.42 | 51.47 | 51.64 | 6,418,601 | -2.19(-4.07%) |
Jan 07, 2016 | 57.18 | 57.24 | 53.48 | 53.83 | 6,175,854 | -5.59(-9.41%) |
Jan 06, 2016 | 60.57 | 61.60 | 58.45 | 59.42 | 3,704,122 | -3.25(-5.18%) |
Jan 05, 2016 | 61.92 | 64.96 | 60.50 | 62.66 | 4,792,550 | +1.16(+1.89%) |
Jan 04, 2016 | 59.94 | 61.95 | 57.81 | 61.50 | 4,751,267 | -0.38(-0.61%) |
Dec 31, 2015 | 61.36 | 61.87 | 61.87 | 61.87 | 1,839,603 | +0.49(+0.80%) |
Dec 30, 2015 | 62.21 | 63.23 | 61.15 | 61.38 | 2,134,318 | -1.32(-2.11%) |
Dec 29, 2015 | 61.75 | 63.73 | 61.66 | 62.71 | 2,923,654 | +1.59(+2.60%) |
Dec 28, 2015 | 61.70 | 61.78 | 59.46 | 61.11 | 2,091,288 | -0.74(-1.20%) |
Dec 24, 2015 | 61.39 | 61.86 | 61.86 | 61.86 | 1,498,318 | +0.20(+0.32%) |
Dec 23, 2015 | 60.94 | 62.38 | 60.72 | 61.66 | 2,732,908 | +1.16(+1.92%) |
Dec 22, 2015 | 58.95 | 61.25 | 58.14 | 60.50 | 3,984,736 | +1.69(+2.87%) |
Dec 21, 2015 | 56.80 | 59.10 | 56.16 | 58.81 | 3,341,580 | +2.11(+3.72%) |
Dec 18, 2015 | 57.33 | 58.52 | 56.57 | 56.70 | 8,622,103 | -0.78(-1.35%) |
Dec 17, 2015 | 61.79 | 61.87 | 57.41 | 57.47 | 4,190,474 | -4.22(-6.84%) |
Dec 16, 2015 | 60.07 | 61.88 | 58.87 | 61.70 | 4,684,509 | +2.64(+4.47%) |
Dec 15, 2015 | 57.00 | 60.09 | 56.69 | 59.06 | 4,478,799 | +2.92(+5.21%) |
Dec 14, 2015 | 56.61 | 57.95 | 55.34 | 56.13 | 3,253,350 | -0.32(-0.57%) |
Dec 11, 2015 | 58.62 | 59.32 | 55.51 | 56.46 | 6,172,587 | -2.98(-5.01%) |
Dec 10, 2015 | 62.60 | 62.67 | 59.30 | 59.43 | 5,310,060 | -3.09(-4.93%) |
Dec 09, 2015 | 59.70 | 65.28 | 58.72 | 62.52 | 14,187,408 | +7.25(+13.12%) |
Dec 08, 2015 | 56.16 | 56.90 | 54.05 | 55.27 | 5,076,377 | -2.50(-4.33%) |
Dec 07, 2015 | 57.32 | 58.26 | 56.45 | 57.77 | 3,832,338 | +0.00(+0.00%) |
Dec 04, 2015 | 58.19 | 59.24 | 56.29 | 57.77 | 4,742,398 | -0.43(-0.74%) |
Dec 03, 2015 | 61.21 | 61.54 | 56.96 | 58.20 | 4,190,272 | -3.06(-4.99%) |
Dec 02, 2015 | 59.25 | 64.01 | 59.05 | 61.26 | 7,727,072 | +1.51(+2.53%) |
Dec 01, 2015 | 57.05 | 60.18 | 56.79 | 59.75 | 7,128,601 | +3.61(+6.44%) |
Nov 30, 2015 | 54.95 | 56.27 | 54.41 | 56.13 | 3,217,823 | +1.54(+2.82%) |
Nov 27, 2015 | 55.04 | 55.37 | 53.01 | 54.60 | 2,556,412 | -1.07(-1.93%) |
Nov 25, 2015 | 56.71 | 55.67 | 55.67 | 55.67 | 2,637,349 | -0.63(-1.11%) |
Nov 24, 2015 | 53.33 | 57.23 | 53.33 | 56.29 | 6,293,129 | +2.43(+4.52%) |
Nov 23, 2015 | 53.21 | 54.97 | 53.21 | 53.86 | 2,714,530 | +0.60(+1.12%) |
Nov 20, 2015 | 55.27 | 55.35 | 52.84 | 53.26 | 4,225,001 | -1.99(-3.59%) |
Nov 19, 2015 | 54.73 | 56.03 | 54.13 | 55.25 | 2,989,876 | +0.42(+0.77%) |
Nov 18, 2015 | 54.97 | 55.71 | 51.56 | 54.83 | 6,268,585 | -0.22(-0.41%) |
Nov 17, 2015 | 57.48 | 57.64 | 54.68 | 55.05 | 3,296,935 | -1.73(-3.04%) |
Nov 16, 2015 | 55.56 | 57.13 | 54.24 | 56.78 | 3,380,175 | +1.15(+2.07%) |
Nov 13, 2015 | 57.47 | 57.96 | 55.49 | 55.62 | 4,394,078 | -2.24(-3.86%) |
Nov 12, 2015 | 58.46 | 60.81 | 57.39 | 57.86 | 3,321,273 | -0.98(-1.67%) |
Nov 11, 2015 | 60.52 | 60.81 | 57.78 | 58.84 | 4,107,037 | -1.30(-2.16%) |
Nov 10, 2015 | 60.18 | 61.22 | 58.30 | 60.14 | 4,265,764 | -0.80(-1.32%) |
Nov 09, 2015 | 63.59 | 63.85 | 59.48 | 60.94 | 8,389,096 | -4.78(-7.27%) |
Nov 06, 2015 | 65.29 | 65.90 | 64.47 | 65.72 | 2,390,891 | +0.90(+1.38%) |
Nov 05, 2015 | 64.80 | 66.46 | 64.18 | 64.82 | 2,546,022 | +0.10(+0.15%) |
Nov 04, 2015 | 66.51 | 67.23 | 63.51 | 64.72 | 4,825,262 | -1.23(-1.87%) |
Nov 03, 2015 | 63.76 | 67.03 | 63.02 | 65.96 | 5,197,943 | +1.84(+2.87%) |