Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.27 | 55.31 | 55.16 | 55.30 | 231,360 | +0.20(+0.37%) |
Jan 28, 2016 | 55.00 | 55.12 | 54.99 | 55.10 | 79,444 | +0.08(+0.15%) |
Jan 27, 2016 | 54.96 | 55.04 | 54.72 | 55.01 | 195,486 | +0.01(+0.02%) |
Jan 26, 2016 | 54.98 | 55.06 | 54.95 | 55.00 | 100,555 | +0.03(+0.05%) |
Jan 25, 2016 | 54.90 | 54.98 | 54.88 | 54.98 | 96,917 | +0.10(+0.18%) |
Jan 22, 2016 | 54.84 | 54.90 | 54.76 | 54.88 | 92,652 | -0.08(-0.15%) |
Jan 21, 2016 | 55.04 | 55.11 | 54.94 | 54.96 | 130,465 | -0.08(-0.14%) |
Jan 20, 2016 | 55.00 | 55.16 | 54.98 | 55.04 | 314,635 | +0.17(+0.31%) |
Jan 19, 2016 | 54.86 | 54.91 | 54.80 | 54.87 | 608,804 | -0.06(-0.11%) |
Jan 15, 2016 | 55.00 | 54.93 | 54.93 | 54.93 | 191,513 | +0.18(+0.33%) |
Jan 14, 2016 | 54.77 | 54.83 | 54.63 | 54.75 | 97,026 | -0.09(-0.16%) |
Jan 13, 2016 | 54.67 | 54.84 | 54.60 | 54.84 | 107,864 | +0.19(+0.35%) |
Jan 12, 2016 | 54.48 | 54.82 | 54.46 | 54.64 | 383,308 | +0.12(+0.22%) |
Jan 11, 2016 | 54.52 | 54.59 | 54.48 | 54.53 | 119,348 | -0.09(-0.17%) |
Jan 08, 2016 | 54.47 | 54.63 | 54.42 | 54.62 | 244,505 | +0.13(+0.23%) |
Jan 07, 2016 | 54.50 | 54.50 | 54.32 | 54.49 | 56,812 | -0.02(-0.03%) |
Jan 06, 2016 | 54.33 | 54.51 | 54.26 | 54.51 | 104,661 | +0.33(+0.60%) |
Jan 05, 2016 | 54.17 | 54.24 | 54.12 | 54.18 | 87,539 | +0.02(+0.03%) |
Jan 04, 2016 | 54.17 | 54.27 | 54.16 | 54.16 | 141,310 | +0.03(+0.05%) |
Dec 31, 2015 | 54.08 | 54.14 | 54.14 | 54.14 | 389,454 | +0.18(+0.34%) |
Dec 30, 2015 | 53.90 | 54.01 | 53.90 | 53.95 | 87,737 | +0.03(+0.06%) |
Dec 29, 2015 | 54.08 | 54.08 | 53.91 | 53.92 | 46,649 | -0.18(-0.34%) |
Dec 28, 2015 | 54.13 | 54.17 | 54.08 | 54.11 | 66,338 | +0.02(+0.03%) |
Dec 24, 2015 | 54.10 | 54.09 | 54.09 | 54.09 | 50,348 | +0.03(+0.06%) |
Dec 23, 2015 | 54.08 | 54.10 | 54.01 | 54.06 | 108,077 | -0.09(-0.16%) |
Dec 22, 2015 | 54.14 | 54.19 | 54.09 | 54.14 | 85,155 | -0.08(-0.14%) |
Dec 21, 2015 | 54.24 | 54.26 | 54.21 | 54.22 | 55,058 | -0.01(-0.02%) |
Dec 18, 2015 | 54.15 | 54.43 | 54.13 | 54.23 | 91,571 | +0.15(+0.28%) |
Dec 17, 2015 | 54.02 | 54.10 | 54.01 | 54.08 | 40,291 | +0.09(+0.17%) |
Dec 16, 2015 | 54.05 | 54.29 | 53.75 | 53.98 | 48,132 | -0.05(-0.09%) |
Dec 15, 2015 | 54.06 | 54.13 | 54.02 | 54.03 | 32,282 | -0.17(-0.31%) |
Dec 14, 2015 | 54.32 | 54.37 | 54.17 | 54.20 | 55,387 | -0.26(-0.48%) |
Dec 11, 2015 | 54.28 | 54.49 | 54.28 | 54.46 | 157,127 | +0.34(+0.62%) |
Dec 10, 2015 | 54.25 | 54.25 | 54.13 | 54.13 | 51,056 | -0.11(-0.20%) |
Dec 09, 2015 | 54.13 | 54.28 | 54.08 | 54.23 | 40,567 | +0.07(+0.12%) |
Dec 08, 2015 | 54.19 | 54.20 | 54.13 | 54.17 | 28,385 | +0.02(+0.04%) |
Dec 07, 2015 | 54.00 | 54.20 | 54.00 | 54.15 | 37,935 | +0.14(+0.26%) |
Dec 04, 2015 | 54.03 | 54.09 | 53.98 | 54.01 | 94,737 | +0.07(+0.12%) |
Dec 03, 2015 | 54.04 | 54.10 | 53.83 | 53.94 | 97,979 | -0.27(-0.50%) |
Dec 02, 2015 | 54.22 | 54.25 | 54.16 | 54.21 | 56,135 | -0.10(-0.18%) |
Dec 01, 2015 | 54.16 | 54.36 | 54.16 | 54.31 | 130,945 | +0.17(+0.31%) |
Nov 30, 2015 | 54.13 | 54.21 | 54.13 | 54.14 | 111,168 | -0.06(-0.11%) |
Nov 27, 2015 | 54.20 | 54.23 | 54.18 | 54.20 | 9,207 | +0.06(+0.11%) |
Nov 25, 2015 | 54.09 | 54.14 | 54.14 | 54.14 | 19,110 | +0.03(+0.06%) |
Nov 24, 2015 | 54.14 | 54.17 | 54.09 | 54.11 | 49,730 | +0.06(+0.11%) |
Nov 23, 2015 | 53.99 | 54.11 | 53.98 | 54.05 | 38,828 | +0.03(+0.05%) |
Nov 20, 2015 | 54.13 | 54.13 | 54.02 | 54.03 | 30,660 | -0.07(-0.14%) |
Nov 19, 2015 | 54.07 | 54.12 | 54.06 | 54.10 | 22,346 | +0.07(+0.12%) |
Nov 18, 2015 | 54.04 | 54.06 | 53.99 | 54.04 | 21,207 | -0.04(-0.08%) |
Nov 17, 2015 | 53.94 | 54.10 | 53.94 | 54.08 | 32,603 | -0.03(-0.05%) |
Nov 16, 2015 | 54.12 | 54.14 | 54.02 | 54.10 | 30,598 | +0.03(+0.05%) |
Nov 13, 2015 | 54.00 | 54.08 | 53.97 | 54.08 | 19,369 | +0.15(+0.28%) |
Nov 12, 2015 | 53.87 | 54.04 | 53.87 | 53.93 | 22,134 | +0.08(+0.14%) |
Nov 11, 2015 | 54.00 | 54.00 | 53.82 | 53.85 | 34,426 | -0.02(-0.04%) |
Nov 10, 2015 | 53.81 | 53.94 | 53.81 | 53.87 | 31,200 | +0.06(+0.11%) |
Nov 09, 2015 | 53.73 | 53.85 | 53.73 | 53.82 | 71,321 | -0.02(-0.03%) |
Nov 06, 2015 | 53.83 | 53.88 | 53.78 | 53.83 | 40,404 | -0.25(-0.46%) |
Nov 05, 2015 | 54.09 | 54.11 | 54.06 | 54.09 | 39,901 | -0.03(-0.05%) |
Nov 04, 2015 | 54.17 | 54.21 | 54.05 | 54.11 | 45,376 | -0.08(-0.14%) |
Nov 03, 2015 | 54.23 | 54.24 | 54.16 | 54.19 | 57,797 | -0.07(-0.12%) |