Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.85 | 55.98 | 53.80 | 55.93 | 2,151,248 | +1.29(+2.37%) |
Jan 28, 2016 | 56.58 | 57.26 | 53.77 | 54.64 | 2,275,416 | -1.36(-2.43%) |
Jan 27, 2016 | 56.11 | 57.14 | 55.55 | 56.00 | 1,360,717 | -0.41(-0.72%) |
Jan 26, 2016 | 56.07 | 56.45 | 55.56 | 56.41 | 1,147,622 | +0.56(+1.01%) |
Jan 25, 2016 | 56.20 | 56.95 | 55.73 | 55.85 | 822,072 | -0.32(-0.56%) |
Jan 22, 2016 | 55.50 | 56.33 | 55.27 | 56.16 | 1,190,811 | +1.01(+1.84%) |
Jan 21, 2016 | 55.46 | 55.98 | 54.80 | 55.15 | 1,264,929 | -0.21(-0.38%) |
Jan 20, 2016 | 55.22 | 55.77 | 53.98 | 55.36 | 2,087,819 | -0.41(-0.73%) |
Jan 19, 2016 | 56.64 | 56.69 | 55.22 | 55.77 | 1,059,767 | -0.25(-0.44%) |
Jan 15, 2016 | 55.49 | 56.02 | 56.02 | 56.02 | 1,213,391 | -0.96(-1.69%) |
Jan 14, 2016 | 57.00 | 57.28 | 56.20 | 56.98 | 1,353,777 | +0.19(+0.33%) |
Jan 13, 2016 | 58.06 | 58.46 | 56.65 | 56.79 | 1,086,366 | -1.33(-2.29%) |
Jan 12, 2016 | 58.49 | 59.14 | 57.26 | 58.12 | 920,680 | +0.26(+0.44%) |
Jan 11, 2016 | 57.61 | 58.08 | 57.02 | 57.87 | 1,472,072 | +0.44(+0.77%) |
Jan 08, 2016 | 57.91 | 58.93 | 57.36 | 57.42 | 1,219,054 | -0.30(-0.52%) |
Jan 07, 2016 | 58.21 | 58.65 | 57.44 | 57.72 | 1,390,467 | -1.30(-2.20%) |
Jan 06, 2016 | 59.29 | 59.72 | 58.51 | 59.02 | 1,525,480 | -0.93(-1.55%) |
Jan 05, 2016 | 59.96 | 60.77 | 59.60 | 59.95 | 1,253,771 | +0.02(+0.03%) |
Jan 04, 2016 | 59.46 | 60.09 | 59.11 | 59.93 | 1,452,131 | -0.32(-0.53%) |
Dec 31, 2015 | 60.48 | 60.26 | 60.26 | 60.26 | 857,147 | -0.51(-0.84%) |
Dec 30, 2015 | 60.87 | 61.20 | 60.63 | 60.76 | 602,285 | -0.31(-0.51%) |
Dec 29, 2015 | 60.79 | 61.35 | 60.58 | 61.08 | 570,132 | +0.43(+0.71%) |
Dec 28, 2015 | 60.29 | 60.72 | 60.03 | 60.64 | 599,017 | +0.16(+0.27%) |
Dec 24, 2015 | 60.73 | 60.48 | 60.48 | 60.48 | 355,255 | -0.27(-0.45%) |
Dec 23, 2015 | 60.71 | 60.97 | 60.42 | 60.76 | 1,121,819 | +0.30(+0.50%) |
Dec 22, 2015 | 60.48 | 60.56 | 59.64 | 60.45 | 1,196,485 | +0.25(+0.42%) |
Dec 21, 2015 | 59.28 | 60.22 | 58.94 | 60.20 | 1,529,382 | +1.35(+2.29%) |
Dec 18, 2015 | 58.09 | 59.00 | 57.94 | 58.85 | 2,129,302 | +0.53(+0.92%) |
Dec 17, 2015 | 58.22 | 59.04 | 58.14 | 58.32 | 2,079,149 | +0.08(+0.13%) |
Dec 16, 2015 | 58.40 | 58.67 | 57.21 | 58.24 | 1,226,400 | +0.15(+0.26%) |
Dec 15, 2015 | 57.52 | 58.37 | 57.50 | 58.09 | 623,173 | +0.95(+1.66%) |
Dec 14, 2015 | 57.23 | 57.65 | 56.15 | 57.14 | 1,645,811 | -0.02(-0.03%) |
Dec 11, 2015 | 57.04 | 57.35 | 56.88 | 57.16 | 1,243,778 | -0.60(-1.04%) |
Dec 10, 2015 | 57.71 | 58.21 | 57.66 | 57.76 | 1,142,801 | +0.13(+0.22%) |
Dec 09, 2015 | 57.63 | 58.47 | 57.38 | 57.63 | 1,600,327 | -0.32(-0.56%) |
Dec 08, 2015 | 58.14 | 58.39 | 57.58 | 57.95 | 3,157,670 | -0.35(-0.60%) |
Dec 07, 2015 | 58.00 | 58.38 | 57.44 | 58.30 | 1,031,994 | +0.22(+0.38%) |
Dec 04, 2015 | 56.65 | 58.29 | 56.58 | 58.08 | 1,243,495 | +2.00(+3.56%) |
Dec 03, 2015 | 58.20 | 58.21 | 55.45 | 56.08 | 1,283,404 | -2.10(-3.61%) |
Dec 02, 2015 | 58.42 | 58.86 | 57.97 | 58.18 | 639,834 | -0.36(-0.61%) |
Dec 01, 2015 | 58.26 | 58.65 | 57.77 | 58.54 | 725,680 | +0.67(+1.16%) |
Nov 30, 2015 | 58.28 | 58.49 | 57.63 | 57.87 | 2,078,478 | -0.37(-0.64%) |
Nov 27, 2015 | 58.17 | 58.65 | 57.93 | 58.24 | 734,783 | +0.19(+0.34%) |
Nov 25, 2015 | 57.97 | 58.04 | 58.04 | 58.04 | 770,488 | +0.24(+0.41%) |
Nov 24, 2015 | 57.61 | 57.98 | 57.40 | 57.81 | 835,281 | -0.28(-0.48%) |
Nov 23, 2015 | 57.51 | 58.36 | 57.37 | 58.09 | 838,765 | +0.53(+0.93%) |
Nov 20, 2015 | 57.55 | 58.01 | 57.35 | 57.55 | 1,174,031 | +0.08(+0.15%) |
Nov 19, 2015 | 58.39 | 58.49 | 57.27 | 57.47 | 1,330,558 | -1.05(-1.79%) |
Nov 18, 2015 | 58.03 | 58.75 | 57.84 | 58.52 | 1,006,901 | +0.89(+1.54%) |
Nov 17, 2015 | 57.02 | 58.03 | 56.73 | 57.63 | 760,109 | +0.45(+0.79%) |
Nov 16, 2015 | 56.80 | 57.53 | 56.73 | 57.18 | 1,113,904 | +0.26(+0.46%) |
Nov 13, 2015 | 56.23 | 57.32 | 55.86 | 56.92 | 1,456,932 | +0.70(+1.25%) |
Nov 12, 2015 | 56.44 | 56.65 | 55.93 | 56.22 | 996,418 | -0.70(-1.24%) |
Nov 11, 2015 | 58.14 | 58.32 | 56.86 | 56.92 | 727,587 | -1.04(-1.80%) |
Nov 10, 2015 | 57.38 | 58.00 | 57.06 | 57.96 | 1,192,744 | +0.58(+1.02%) |
Nov 09, 2015 | 57.57 | 57.66 | 56.89 | 57.38 | 1,337,977 | -0.39(-0.67%) |
Nov 06, 2015 | 57.87 | 58.19 | 57.60 | 57.77 | 1,291,107 | -0.38(-0.66%) |
Nov 05, 2015 | 58.54 | 58.65 | 57.99 | 58.15 | 1,403,588 | -0.40(-0.68%) |
Nov 04, 2015 | 58.54 | 58.86 | 58.07 | 58.54 | 1,153,078 | +0.09(+0.16%) |
Nov 03, 2015 | 58.37 | 58.79 | 57.99 | 58.45 | 1,049,985 | -0.21(-0.36%) |