Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 56.56 | 58.11 | 55.04 | 58.05 | 10,284,419 | +1.05(+1.84%) |
Jan 28, 2016 | 57.39 | 57.94 | 55.77 | 57.00 | 7,125,884 | +0.70(+1.25%) |
Jan 27, 2016 | 55.87 | 57.77 | 55.35 | 56.30 | 6,602,200 | -0.02(-0.04%) |
Jan 26, 2016 | 55.70 | 56.35 | 55.18 | 56.32 | 4,387,501 | +1.11(+2.01%) |
Jan 25, 2016 | 57.27 | 57.75 | 55.17 | 55.21 | 5,900,807 | -2.75(-4.75%) |
Jan 22, 2016 | 56.82 | 58.59 | 56.24 | 57.96 | 5,572,147 | +2.89(+5.25%) |
Jan 21, 2016 | 55.56 | 55.93 | 54.53 | 55.07 | 6,019,921 | -0.64(-1.16%) |
Jan 20, 2016 | 55.69 | 56.64 | 54.59 | 55.72 | 7,136,695 | -1.26(-2.21%) |
Jan 19, 2016 | 58.21 | 58.40 | 56.11 | 56.98 | 6,315,901 | +0.14(+0.25%) |
Jan 15, 2016 | 55.71 | 56.83 | 56.83 | 56.83 | 7,377,659 | -0.59(-1.02%) |
Jan 14, 2016 | 54.99 | 58.00 | 53.83 | 57.42 | 7,405,354 | +2.92(+5.36%) |
Jan 13, 2016 | 57.15 | 57.16 | 53.98 | 54.50 | 8,975,185 | -1.86(-3.30%) |
Jan 12, 2016 | 55.56 | 56.77 | 55.04 | 56.36 | 7,413,979 | +1.19(+2.15%) |
Jan 11, 2016 | 54.94 | 56.14 | 53.86 | 55.17 | 6,011,196 | +0.70(+1.29%) |
Jan 08, 2016 | 55.71 | 55.90 | 54.43 | 54.47 | 8,298,281 | -0.90(-1.62%) |
Jan 07, 2016 | 55.53 | 56.57 | 55.01 | 55.37 | 8,778,766 | -1.14(-2.02%) |
Jan 06, 2016 | 57.30 | 57.94 | 56.20 | 56.51 | 5,900,343 | -2.15(-3.67%) |
Jan 05, 2016 | 58.21 | 58.80 | 57.98 | 58.66 | 3,935,082 | +0.67(+1.15%) |
Jan 04, 2016 | 58.82 | 59.31 | 57.48 | 58.00 | 4,489,432 | -1.25(-2.10%) |
Dec 31, 2015 | 59.03 | 59.24 | 59.24 | 59.24 | 2,893,790 | -0.15(-0.26%) |
Dec 30, 2015 | 59.61 | 60.41 | 59.29 | 59.40 | 2,109,349 | -0.55(-0.92%) |
Dec 29, 2015 | 60.63 | 60.74 | 59.81 | 59.95 | 2,631,921 | +0.22(+0.38%) |
Dec 28, 2015 | 60.24 | 60.52 | 59.32 | 59.72 | 2,334,196 | -1.38(-2.25%) |
Dec 24, 2015 | 61.22 | 61.10 | 61.10 | 61.10 | 1,455,593 | -0.32(-0.52%) |
Dec 23, 2015 | 59.90 | 61.45 | 59.49 | 61.42 | 4,299,415 | +2.25(+3.79%) |
Dec 22, 2015 | 58.61 | 59.59 | 58.42 | 59.17 | 3,621,533 | +0.78(+1.34%) |
Dec 21, 2015 | 58.68 | 58.86 | 57.56 | 58.39 | 3,879,122 | +0.04(+0.07%) |
Dec 18, 2015 | 59.03 | 59.23 | 57.71 | 58.34 | 8,624,988 | -0.88(-1.49%) |
Dec 17, 2015 | 60.11 | 60.36 | 59.21 | 59.23 | 4,346,187 | -0.93(-1.54%) |
Dec 16, 2015 | 59.06 | 60.40 | 59.06 | 60.16 | 5,496,214 | +0.93(+1.57%) |
Dec 15, 2015 | 59.78 | 60.33 | 58.97 | 59.23 | 7,225,592 | +0.28(+0.47%) |
Dec 14, 2015 | 59.62 | 59.99 | 58.14 | 58.95 | 7,059,642 | -1.00(-1.67%) |
Dec 11, 2015 | 61.89 | 62.22 | 59.76 | 59.95 | 5,844,514 | -2.88(-4.58%) |
Dec 10, 2015 | 62.63 | 63.41 | 62.10 | 62.83 | 3,720,386 | +0.48(+0.77%) |
Dec 09, 2015 | 62.65 | 63.62 | 61.71 | 62.35 | 4,027,366 | -0.26(-0.42%) |
Dec 08, 2015 | 61.97 | 63.32 | 61.64 | 62.61 | 4,732,125 | -0.17(-0.28%) |
Dec 07, 2015 | 64.18 | 64.79 | 62.08 | 62.78 | 7,264,882 | -2.54(-3.89%) |
Dec 04, 2015 | 65.44 | 65.67 | 64.24 | 65.33 | 4,178,009 | +1.18(+1.84%) |
Dec 03, 2015 | 65.91 | 66.11 | 63.88 | 64.15 | 3,913,898 | -1.35(-2.07%) |
Dec 02, 2015 | 66.75 | 67.35 | 65.24 | 65.50 | 4,111,621 | -1.62(-2.41%) |
Dec 01, 2015 | 66.87 | 67.32 | 66.06 | 67.12 | 3,563,056 | +0.83(+1.25%) |
Nov 30, 2015 | 67.42 | 67.69 | 66.15 | 66.29 | 5,678,603 | -0.89(-1.33%) |
Nov 27, 2015 | 66.84 | 67.58 | 66.71 | 67.18 | 1,063,063 | -0.01(-0.01%) |
Nov 25, 2015 | 67.41 | 67.19 | 67.19 | 67.19 | 2,691,785 | -0.26(-0.39%) |
Nov 24, 2015 | 66.70 | 68.01 | 66.30 | 67.45 | 3,876,281 | +0.70(+1.04%) |
Nov 23, 2015 | 65.54 | 66.99 | 65.53 | 66.75 | 3,760,054 | +0.36(+0.55%) |
Nov 20, 2015 | 67.03 | 67.34 | 66.28 | 66.39 | 3,809,082 | -0.51(-0.77%) |
Nov 19, 2015 | 66.89 | 67.34 | 66.36 | 66.91 | 3,268,799 | -0.12(-0.17%) |
Nov 18, 2015 | 66.11 | 67.15 | 66.09 | 67.02 | 2,564,479 | +1.03(+1.56%) |
Nov 17, 2015 | 65.74 | 66.62 | 65.54 | 65.99 | 3,184,813 | +0.04(+0.05%) |
Nov 16, 2015 | 64.44 | 65.98 | 63.97 | 65.96 | 3,788,064 | +1.44(+2.23%) |
Nov 13, 2015 | 64.65 | 65.15 | 63.68 | 64.52 | 4,252,724 | -0.12(-0.18%) |
Nov 12, 2015 | 65.15 | 65.15 | 64.03 | 64.63 | 3,717,411 | -0.98(-1.49%) |
Nov 11, 2015 | 66.49 | 67.15 | 65.48 | 65.61 | 3,576,005 | -1.09(-1.64%) |
Nov 10, 2015 | 66.19 | 67.31 | 65.84 | 66.70 | 3,174,605 | +0.47(+0.71%) |
Nov 09, 2015 | 66.76 | 67.66 | 65.79 | 66.23 | 3,792,820 | -0.53(-0.80%) |
Nov 06, 2015 | 67.10 | 67.46 | 66.25 | 66.76 | 3,399,482 | -0.67(-0.99%) |
Nov 05, 2015 | 67.19 | 67.63 | 66.66 | 67.43 | 4,327,671 | +0.25(+0.37%) |
Nov 04, 2015 | 66.94 | 67.75 | 66.58 | 67.18 | 5,465,065 | +0.48(+0.71%) |
Nov 03, 2015 | 65.30 | 67.15 | 64.91 | 66.71 | 5,052,072 | +1.49(+2.28%) |