Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.55 | 57.40 | 55.36 | 57.28 | 2,708,099 | +2.21(+4.01%) |
Jan 28, 2016 | 55.82 | 56.18 | 54.21 | 55.08 | 2,192,851 | -0.21(-0.37%) |
Jan 27, 2016 | 55.98 | 56.69 | 54.82 | 55.28 | 1,840,756 | -0.78(-1.39%) |
Jan 26, 2016 | 55.01 | 56.21 | 54.35 | 56.06 | 2,132,595 | +1.39(+2.54%) |
Jan 25, 2016 | 55.28 | 55.42 | 54.39 | 54.67 | 3,589,158 | -0.65(-1.17%) |
Jan 22, 2016 | 55.73 | 56.03 | 55.00 | 55.32 | 4,867,455 | +0.54(+0.98%) |
Jan 21, 2016 | 55.29 | 56.44 | 54.60 | 54.78 | 4,153,653 | -0.67(-1.21%) |
Jan 20, 2016 | 56.36 | 56.63 | 53.59 | 55.45 | 6,037,871 | -2.17(-3.77%) |
Jan 19, 2016 | 58.10 | 60.90 | 56.44 | 57.62 | 11,902,782 | -3.08(-5.07%) |
Jan 15, 2016 | 58.66 | 60.70 | 60.70 | 60.70 | 3,959,840 | +0.71(+1.18%) |
Jan 14, 2016 | 59.56 | 60.44 | 58.77 | 59.99 | 2,342,394 | +0.14(+0.24%) |
Jan 13, 2016 | 61.45 | 61.66 | 59.54 | 59.85 | 1,907,663 | -1.53(-2.50%) |
Jan 12, 2016 | 61.54 | 62.20 | 60.35 | 61.38 | 1,673,843 | +0.51(+0.84%) |
Jan 11, 2016 | 61.26 | 61.98 | 60.13 | 60.87 | 2,010,426 | -0.38(-0.62%) |
Jan 08, 2016 | 63.87 | 64.31 | 61.15 | 61.25 | 3,376,330 | -2.39(-3.75%) |
Jan 07, 2016 | 64.69 | 65.66 | 63.45 | 63.64 | 2,733,705 | -1.79(-2.74%) |
Jan 06, 2016 | 65.73 | 66.43 | 65.21 | 65.43 | 1,920,885 | -1.24(-1.86%) |
Jan 05, 2016 | 67.23 | 67.69 | 66.05 | 66.67 | 1,700,951 | -0.20(-0.30%) |
Jan 04, 2016 | 68.45 | 67.48 | 66.05 | 66.87 | 2,767,228 | -1.59(-2.32%) |
Dec 31, 2015 | 69.05 | 68.45 | 68.45 | 68.45 | 877,537 | -0.68(-0.99%) |
Dec 30, 2015 | 69.51 | 69.81 | 69.08 | 69.14 | 553,698 | -0.51(-0.73%) |
Dec 29, 2015 | 69.20 | 70.54 | 69.00 | 69.65 | 1,462,144 | +0.92(+1.33%) |
Dec 28, 2015 | 68.97 | 69.26 | 68.00 | 68.73 | 829,450 | -0.31(-0.45%) |
Dec 24, 2015 | 69.63 | 69.05 | 69.05 | 69.05 | 711,146 | -0.73(-1.04%) |
Dec 23, 2015 | 68.86 | 70.50 | 68.18 | 69.77 | 2,007,374 | +1.60(+2.34%) |
Dec 22, 2015 | 66.91 | 68.53 | 66.87 | 68.18 | 2,167,241 | +1.35(+2.01%) |
Dec 21, 2015 | 65.65 | 67.19 | 65.36 | 66.83 | 2,492,727 | +2.37(+3.67%) |
Dec 18, 2015 | 65.26 | 65.44 | 64.43 | 64.46 | 2,444,942 | -1.25(-1.90%) |
Dec 17, 2015 | 67.44 | 67.71 | 65.68 | 65.71 | 1,555,372 | -1.69(-2.50%) |
Dec 16, 2015 | 66.70 | 67.52 | 66.35 | 67.39 | 1,160,423 | +1.05(+1.59%) |
Dec 15, 2015 | 66.64 | 66.99 | 65.88 | 66.34 | 1,545,174 | +0.31(+0.47%) |
Dec 14, 2015 | 67.22 | 67.85 | 65.24 | 66.03 | 2,508,097 | -1.11(-1.65%) |
Dec 11, 2015 | 67.49 | 67.67 | 66.49 | 67.14 | 1,728,523 | -1.13(-1.66%) |
Dec 10, 2015 | 68.32 | 68.90 | 67.87 | 68.27 | 1,107,310 | +0.04(+0.05%) |
Dec 09, 2015 | 67.65 | 69.11 | 67.55 | 68.23 | 2,033,662 | +0.30(+0.45%) |
Dec 08, 2015 | 67.37 | 68.64 | 67.32 | 67.93 | 1,884,206 | -0.01(-0.01%) |
Dec 07, 2015 | 68.14 | 68.28 | 67.38 | 67.94 | 1,502,806 | -0.68(-0.99%) |
Dec 04, 2015 | 68.25 | 69.15 | 67.94 | 68.62 | 1,788,398 | +0.67(+0.99%) |
Dec 03, 2015 | 69.78 | 70.06 | 67.70 | 67.95 | 2,348,541 | -1.54(-2.21%) |
Dec 02, 2015 | 70.87 | 71.23 | 69.39 | 69.48 | 1,646,873 | -1.41(-1.99%) |
Dec 01, 2015 | 71.19 | 71.47 | 70.14 | 70.89 | 1,724,616 | -0.22(-0.31%) |
Nov 30, 2015 | 70.96 | 71.42 | 70.24 | 71.12 | 2,100,098 | -0.04(-0.06%) |
Nov 27, 2015 | 72.12 | 72.79 | 70.96 | 71.16 | 1,189,739 | -0.93(-1.29%) |
Nov 25, 2015 | 70.41 | 72.09 | 72.09 | 72.09 | 3,418,146 | +1.29(+1.83%) |
Nov 24, 2015 | 67.30 | 71.54 | 66.94 | 70.80 | 8,832,922 | +2.47(+3.62%) |
Nov 23, 2015 | 67.22 | 69.10 | 67.22 | 68.32 | 3,923,900 | +1.26(+1.88%) |
Nov 20, 2015 | 66.73 | 67.23 | 66.73 | 67.06 | 3,134,328 | +0.80(+1.21%) |
Nov 19, 2015 | 66.46 | 66.84 | 66.05 | 66.26 | 2,451,213 | -0.16(-0.24%) |
Nov 18, 2015 | 66.44 | 66.58 | 65.80 | 66.42 | 4,552,354 | +0.26(+0.39%) |
Nov 17, 2015 | 67.48 | 68.21 | 65.60 | 66.16 | 2,326,260 | -0.98(-1.46%) |
Nov 16, 2015 | 66.17 | 67.18 | 66.03 | 67.15 | 1,825,553 | +0.68(+1.02%) |
Nov 13, 2015 | 67.39 | 67.42 | 65.24 | 66.47 | 3,493,341 | -2.10(-3.06%) |
Nov 12, 2015 | 69.85 | 69.85 | 68.34 | 68.56 | 1,714,494 | -0.51(-0.74%) |
Nov 11, 2015 | 71.35 | 71.36 | 68.74 | 69.07 | 1,956,939 | -2.41(-3.37%) |
Nov 10, 2015 | 71.28 | 71.69 | 70.34 | 71.48 | 1,489,824 | -0.12(-0.16%) |
Nov 09, 2015 | 73.03 | 73.11 | 70.96 | 71.60 | 1,410,037 | -1.51(-2.06%) |
Nov 06, 2015 | 73.70 | 74.14 | 71.48 | 73.11 | 2,223,221 | -1.86(-2.48%) |
Nov 05, 2015 | 73.98 | 75.14 | 73.98 | 74.96 | 1,281,789 | +1.18(+1.60%) |
Nov 04, 2015 | 74.45 | 74.58 | 73.54 | 73.79 | 1,024,352 | -0.65(-0.88%) |
Nov 03, 2015 | 73.58 | 74.98 | 73.44 | 74.44 | 991,579 | +0.62(+0.85%) |