Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 58.62 | 60.14 | 58.62 | 60.09 | 4,211,694 | +1.58(+2.71%) |
Jan 28, 2016 | 59.52 | 59.87 | 57.83 | 58.51 | 3,974,895 | -0.83(-1.39%) |
Jan 27, 2016 | 60.69 | 60.84 | 59.11 | 59.34 | 3,301,506 | -1.25(-2.06%) |
Jan 26, 2016 | 61.11 | 61.67 | 60.21 | 60.58 | 3,954,942 | -1.44(-2.33%) |
Jan 25, 2016 | 62.65 | 63.40 | 61.91 | 62.02 | 4,145,148 | -0.88(-1.39%) |
Jan 22, 2016 | 63.21 | 64.44 | 61.77 | 62.90 | 6,729,840 | +1.17(+1.89%) |
Jan 21, 2016 | 61.83 | 62.21 | 60.18 | 61.73 | 6,212,025 | +0.12(+0.19%) |
Jan 20, 2016 | 61.37 | 62.42 | 59.78 | 61.62 | 4,657,500 | -0.21(-0.35%) |
Jan 19, 2016 | 62.06 | 62.93 | 61.39 | 61.83 | 4,798,818 | -0.08(-0.14%) |
Jan 15, 2016 | 60.03 | 61.92 | 61.92 | 61.92 | 5,308,200 | +0.16(+0.27%) |
Jan 14, 2016 | 61.03 | 61.94 | 59.79 | 61.75 | 5,253,354 | +1.18(+1.95%) |
Jan 13, 2016 | 62.49 | 63.56 | 60.48 | 60.57 | 8,533,305 | +0.34(+0.56%) |
Jan 12, 2016 | 60.52 | 60.79 | 59.44 | 60.24 | 2,748,861 | +0.28(+0.47%) |
Jan 11, 2016 | 60.06 | 60.81 | 58.98 | 59.95 | 4,142,637 | +0.34(+0.57%) |
Jan 08, 2016 | 59.96 | 60.35 | 59.22 | 59.62 | 3,037,284 | -0.04(-0.07%) |
Jan 07, 2016 | 60.61 | 61.84 | 59.60 | 59.66 | 5,300,568 | -1.82(-2.95%) |
Jan 06, 2016 | 60.81 | 61.86 | 60.34 | 61.47 | 4,536,270 | +0.14(+0.23%) |
Jan 05, 2016 | 61.01 | 61.56 | 60.44 | 61.33 | 3,276,585 | +0.51(+0.83%) |
Jan 04, 2016 | 60.80 | 61.09 | 59.87 | 60.82 | 4,781,799 | +0.14(+0.23%) |
Dec 31, 2015 | 61.18 | 60.68 | 60.68 | 60.68 | 1,618,200 | -0.71(-1.15%) |
Dec 30, 2015 | 61.66 | 61.73 | 61.26 | 61.39 | 1,705,860 | -0.10(-0.16%) |
Dec 29, 2015 | 61.09 | 61.84 | 60.89 | 61.49 | 2,458,188 | +0.70(+1.14%) |
Dec 28, 2015 | 60.73 | 61.06 | 60.29 | 60.79 | 1,440,828 | -0.04(-0.06%) |
Dec 24, 2015 | 60.96 | 60.83 | 60.83 | 60.83 | 918,900 | -0.03(-0.05%) |
Dec 23, 2015 | 60.55 | 61.00 | 59.96 | 60.86 | 1,990,800 | +0.70(+1.16%) |
Dec 22, 2015 | 60.18 | 60.48 | 59.54 | 60.16 | 1,875,114 | +0.24(+0.39%) |
Dec 21, 2015 | 59.60 | 60.00 | 59.31 | 59.92 | 2,319,282 | +0.57(+0.96%) |
Dec 18, 2015 | 59.41 | 60.37 | 59.23 | 59.35 | 5,127,912 | -0.54(-0.91%) |
Dec 17, 2015 | 60.45 | 60.88 | 59.66 | 59.90 | 2,474,883 | -0.67(-1.11%) |
Dec 16, 2015 | 60.10 | 60.76 | 59.37 | 60.57 | 2,336,157 | +0.90(+1.50%) |
Dec 15, 2015 | 58.95 | 60.34 | 58.32 | 59.67 | 4,014,045 | +0.92(+1.57%) |
Dec 14, 2015 | 58.11 | 59.23 | 57.90 | 58.75 | 3,490,614 | +0.59(+1.01%) |
Dec 11, 2015 | 57.80 | 58.84 | 57.73 | 58.16 | 3,606,507 | -0.29(-0.49%) |
Dec 10, 2015 | 56.85 | 58.88 | 56.57 | 58.45 | 2,900,511 | +1.38(+2.41%) |
Dec 09, 2015 | 56.88 | 57.44 | 56.55 | 57.07 | 2,223,180 | +0.06(+0.10%) |
Dec 08, 2015 | 57.79 | 58.03 | 56.93 | 57.02 | 2,649,609 | -1.04(-1.80%) |
Dec 07, 2015 | 57.78 | 58.65 | 57.66 | 58.06 | 3,328,794 | +0.12(+0.21%) |
Dec 04, 2015 | 56.60 | 58.21 | 56.60 | 57.93 | 2,121,120 | +1.42(+2.50%) |
Dec 03, 2015 | 57.52 | 57.88 | 56.01 | 56.52 | 2,803,077 | -0.99(-1.72%) |
Dec 02, 2015 | 58.08 | 58.31 | 57.42 | 57.51 | 1,946,529 | -0.52(-0.90%) |
Dec 01, 2015 | 57.89 | 58.31 | 57.40 | 58.03 | 2,802,771 | +0.25(+0.43%) |
Nov 30, 2015 | 57.88 | 58.08 | 57.53 | 57.78 | 2,292,174 | +0.09(+0.15%) |
Nov 27, 2015 | 57.68 | 57.89 | 57.43 | 57.69 | 698,346 | +0.15(+0.26%) |
Nov 25, 2015 | 57.48 | 57.54 | 57.54 | 57.54 | 1,443,600 | +0.13(+0.22%) |
Nov 24, 2015 | 57.47 | 57.89 | 56.98 | 57.42 | 2,681,757 | -0.26(-0.45%) |
Nov 23, 2015 | 57.30 | 57.99 | 57.30 | 57.68 | 3,442,050 | +0.28(+0.49%) |
Nov 20, 2015 | 56.41 | 57.43 | 56.35 | 57.40 | 3,632,463 | +1.38(+2.46%) |
Nov 19, 2015 | 56.36 | 56.36 | 55.72 | 56.02 | 1,896,129 | -0.35(-0.63%) |
Nov 18, 2015 | 55.39 | 56.48 | 55.30 | 56.37 | 2,744,793 | +0.98(+1.78%) |
Nov 17, 2015 | 55.55 | 56.08 | 55.25 | 55.39 | 2,056,392 | -0.27(-0.48%) |
Nov 16, 2015 | 55.37 | 55.87 | 55.36 | 55.66 | 2,425,194 | +0.24(+0.43%) |
Nov 13, 2015 | 55.37 | 55.94 | 55.11 | 55.42 | 2,938,815 | -0.13(-0.24%) |
Nov 12, 2015 | 55.67 | 55.94 | 55.43 | 55.56 | 3,179,034 | +0.15(+0.28%) |
Nov 11, 2015 | 55.93 | 56.06 | 55.32 | 55.40 | 2,197,584 | -0.44(-0.79%) |
Nov 10, 2015 | 55.44 | 55.95 | 55.04 | 55.84 | 2,448,189 | +0.50(+0.91%) |
Nov 09, 2015 | 55.66 | 56.00 | 55.12 | 55.34 | 1,881,639 | -0.32(-0.58%) |
Nov 06, 2015 | 55.04 | 55.83 | 55.01 | 55.66 | 1,877,517 | +0.18(+0.32%) |
Nov 05, 2015 | 55.76 | 56.04 | 55.11 | 55.48 | 2,940,903 | -0.23(-0.42%) |
Nov 04, 2015 | 55.83 | 56.16 | 55.57 | 55.72 | 2,061,792 | -0.22(-0.39%) |
Nov 03, 2015 | 55.96 | 56.32 | 55.48 | 55.93 | 2,556,774 | -0.09(-0.17%) |