Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 58.25 | 59.11 | 57.18 | 59.10 | 6,619,242 | +1.56(+2.72%) |
Jan 28, 2016 | 58.45 | 58.51 | 56.80 | 57.53 | 5,984,220 | -0.62(-1.07%) |
Jan 27, 2016 | 59.29 | 59.64 | 57.80 | 58.15 | 4,681,758 | -0.73(-1.25%) |
Jan 26, 2016 | 58.41 | 59.16 | 58.41 | 58.89 | 4,801,568 | +0.54(+0.93%) |
Jan 25, 2016 | 59.76 | 60.00 | 58.24 | 58.35 | 4,594,236 | -1.58(-2.63%) |
Jan 22, 2016 | 59.77 | 60.11 | 59.01 | 59.93 | 4,652,855 | +1.38(+2.35%) |
Jan 21, 2016 | 58.90 | 59.25 | 58.21 | 58.55 | 6,000,662 | -0.35(-0.59%) |
Jan 20, 2016 | 58.71 | 59.46 | 57.08 | 58.90 | 7,261,758 | -0.93(-1.55%) |
Jan 19, 2016 | 59.99 | 60.52 | 59.20 | 59.82 | 8,487,944 | +0.57(+0.96%) |
Jan 15, 2016 | 58.92 | 59.25 | 59.25 | 59.25 | 10,261,309 | -1.44(-2.37%) |
Jan 14, 2016 | 59.30 | 61.34 | 59.14 | 60.69 | 7,951,966 | +1.44(+2.43%) |
Jan 13, 2016 | 60.66 | 60.93 | 59.02 | 59.25 | 6,853,443 | -1.40(-2.31%) |
Jan 12, 2016 | 60.48 | 60.77 | 59.90 | 60.65 | 5,589,701 | +0.59(+0.99%) |
Jan 11, 2016 | 60.62 | 61.05 | 59.20 | 60.06 | 7,223,643 | -0.02(-0.04%) |
Jan 08, 2016 | 60.70 | 61.53 | 59.99 | 60.08 | 13,176,709 | -0.09(-0.15%) |
Jan 07, 2016 | 61.08 | 61.08 | 58.58 | 60.17 | 15,325,864 | +1.14(+1.93%) |
Jan 06, 2016 | 59.70 | 60.24 | 58.88 | 59.03 | 15,727,242 | -0.92(-1.53%) |
Jan 05, 2016 | 61.37 | 61.59 | 59.92 | 59.95 | 10,254,754 | -1.62(-2.62%) |
Jan 04, 2016 | 62.05 | 62.10 | 60.88 | 61.56 | 8,562,382 | -1.56(-2.47%) |
Dec 31, 2015 | 63.69 | 63.13 | 63.13 | 63.13 | 3,411,173 | -0.92(-1.43%) |
Dec 30, 2015 | 64.36 | 64.49 | 64.00 | 64.04 | 2,947,015 | -0.32(-0.50%) |
Dec 29, 2015 | 64.06 | 64.53 | 63.91 | 64.36 | 4,816,609 | +0.73(+1.14%) |
Dec 28, 2015 | 63.74 | 64.05 | 63.32 | 63.63 | 2,877,975 | -0.46(-0.72%) |
Dec 24, 2015 | 64.02 | 64.09 | 64.09 | 64.09 | 1,844,059 | +0.30(+0.48%) |
Dec 23, 2015 | 63.98 | 64.12 | 63.54 | 63.79 | 4,801,126 | +0.03(+0.05%) |
Dec 22, 2015 | 63.02 | 64.00 | 62.44 | 63.76 | 6,735,478 | +0.83(+1.32%) |
Dec 21, 2015 | 61.54 | 63.03 | 61.31 | 62.93 | 6,603,977 | +1.76(+2.88%) |
Dec 18, 2015 | 61.33 | 61.85 | 60.89 | 61.16 | 11,506,657 | -0.62(-1.00%) |
Dec 17, 2015 | 63.09 | 63.25 | 61.74 | 61.78 | 5,122,889 | -1.02(-1.62%) |
Dec 16, 2015 | 61.48 | 62.98 | 61.13 | 62.80 | 6,497,243 | +1.93(+3.17%) |
Dec 15, 2015 | 61.82 | 62.24 | 60.82 | 60.87 | 6,055,515 | -0.33(-0.55%) |
Dec 14, 2015 | 60.64 | 61.45 | 60.16 | 61.20 | 5,638,515 | +0.63(+1.04%) |
Dec 11, 2015 | 60.85 | 61.45 | 60.07 | 60.57 | 5,677,954 | -1.27(-2.05%) |
Dec 10, 2015 | 61.85 | 62.28 | 61.34 | 61.84 | 3,629,124 | +0.06(+0.10%) |
Dec 09, 2015 | 61.56 | 62.27 | 61.05 | 61.78 | 5,717,737 | -0.24(-0.38%) |
Dec 08, 2015 | 62.46 | 62.93 | 61.85 | 62.02 | 6,887,976 | -0.90(-1.43%) |
Dec 07, 2015 | 62.61 | 63.11 | 62.22 | 62.91 | 7,914,212 | +0.19(+0.30%) |
Dec 04, 2015 | 60.80 | 62.81 | 60.79 | 62.73 | 6,343,797 | +1.99(+3.27%) |
Dec 03, 2015 | 61.97 | 62.41 | 60.60 | 60.74 | 5,822,286 | -1.02(-1.64%) |
Dec 02, 2015 | 62.30 | 62.30 | 61.55 | 61.76 | 3,739,035 | -0.50(-0.81%) |
Dec 01, 2015 | 62.59 | 62.78 | 61.79 | 62.26 | 4,018,212 | -0.03(-0.05%) |
Nov 30, 2015 | 62.34 | 62.65 | 62.10 | 62.29 | 5,205,342 | -0.11(-0.18%) |
Nov 27, 2015 | 61.87 | 63.16 | 61.87 | 62.40 | 3,165,516 | +0.58(+0.94%) |
Nov 25, 2015 | 61.48 | 61.82 | 61.82 | 61.82 | 2,813,034 | +0.35(+0.57%) |
Nov 24, 2015 | 60.14 | 61.62 | 59.75 | 61.48 | 6,953,517 | +0.76(+1.25%) |
Nov 23, 2015 | 60.50 | 61.08 | 59.75 | 60.72 | 5,768,085 | +0.06(+0.10%) |
Nov 20, 2015 | 61.92 | 61.92 | 60.53 | 60.66 | 7,893,011 | -0.74(-1.21%) |
Nov 19, 2015 | 62.68 | 62.81 | 60.68 | 61.40 | 6,011,031 | -1.30(-2.07%) |
Nov 18, 2015 | 61.51 | 62.88 | 61.35 | 62.70 | 6,213,762 | +1.19(+1.94%) |
Nov 17, 2015 | 60.91 | 62.08 | 60.80 | 61.51 | 6,371,791 | +0.84(+1.38%) |
Nov 16, 2015 | 58.56 | 60.85 | 58.49 | 60.67 | 8,013,474 | +1.98(+3.37%) |
Nov 13, 2015 | 59.44 | 59.93 | 58.59 | 58.69 | 7,692,336 | -0.91(-1.53%) |
Nov 12, 2015 | 60.54 | 60.74 | 59.42 | 59.60 | 7,775,583 | -0.79(-1.30%) |
Nov 11, 2015 | 61.78 | 61.89 | 60.30 | 60.39 | 8,176,701 | -1.26(-2.05%) |
Nov 10, 2015 | 61.87 | 62.58 | 61.45 | 61.65 | 5,829,691 | +0.04(+0.06%) |
Nov 09, 2015 | 62.19 | 62.27 | 60.84 | 61.61 | 6,030,361 | -0.88(-1.41%) |
Nov 06, 2015 | 63.25 | 63.41 | 61.82 | 62.49 | 8,304,616 | -0.94(-1.49%) |
Nov 05, 2015 | 64.70 | 64.73 | 63.21 | 63.43 | 4,810,329 | -1.13(-1.75%) |
Nov 04, 2015 | 65.21 | 65.31 | 63.52 | 64.56 | 7,430,608 | -0.55(-0.85%) |
Nov 03, 2015 | 63.80 | 65.80 | 63.48 | 65.12 | 9,544,370 | +1.24(+1.94%) |