Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 57.45 | 58.30 | 56.40 | 58.28 | 6,711,535 | +1.54(+2.72%) |
Jan 28, 2016 | 57.65 | 57.71 | 56.02 | 56.74 | 6,067,659 | -0.61(-1.07%) |
Jan 27, 2016 | 58.47 | 58.82 | 57.00 | 57.36 | 4,747,037 | -0.72(-1.25%) |
Jan 26, 2016 | 57.61 | 58.34 | 57.61 | 58.08 | 4,868,517 | +0.53(+0.93%) |
Jan 25, 2016 | 58.94 | 59.18 | 57.44 | 57.55 | 4,658,294 | -1.56(-2.63%) |
Jan 22, 2016 | 58.95 | 59.29 | 58.20 | 59.10 | 4,717,730 | +1.36(+2.36%) |
Jan 21, 2016 | 58.09 | 58.43 | 57.41 | 57.74 | 6,084,330 | -0.34(-0.59%) |
Jan 20, 2016 | 57.90 | 58.64 | 56.30 | 58.09 | 7,363,010 | -0.91(-1.55%) |
Jan 19, 2016 | 59.16 | 59.69 | 58.39 | 59.00 | 8,606,292 | +0.56(+0.96%) |
Jan 15, 2016 | 58.11 | 58.44 | 58.44 | 58.44 | 10,404,383 | -1.42(-2.37%) |
Jan 14, 2016 | 58.49 | 60.49 | 58.33 | 59.86 | 8,062,841 | +1.42(+2.43%) |
Jan 13, 2016 | 59.83 | 60.09 | 58.21 | 58.44 | 6,949,001 | -1.38(-2.31%) |
Jan 12, 2016 | 59.64 | 59.94 | 59.08 | 59.82 | 5,667,639 | +0.58(+0.99%) |
Jan 11, 2016 | 59.78 | 60.21 | 58.39 | 59.23 | 7,324,363 | -0.02(-0.04%) |
Jan 08, 2016 | 59.86 | 60.68 | 59.16 | 59.26 | 13,360,433 | -0.09(-0.15%) |
Jan 07, 2016 | 60.24 | 60.24 | 57.78 | 59.34 | 15,539,554 | +1.13(+1.93%) |
Jan 06, 2016 | 58.88 | 59.41 | 58.07 | 58.22 | 15,946,529 | -0.91(-1.53%) |
Jan 05, 2016 | 60.53 | 60.74 | 59.10 | 59.12 | 10,397,737 | -1.59(-2.62%) |
Jan 04, 2016 | 61.19 | 61.24 | 60.04 | 60.72 | 8,681,768 | -1.54(-2.47%) |
Dec 31, 2015 | 62.82 | 62.26 | 62.26 | 62.26 | 3,458,735 | -0.90(-1.43%) |
Dec 30, 2015 | 63.47 | 63.61 | 63.12 | 63.16 | 2,988,105 | -0.31(-0.50%) |
Dec 29, 2015 | 63.17 | 63.64 | 63.04 | 63.47 | 4,883,768 | +0.72(+1.14%) |
Dec 28, 2015 | 62.87 | 63.17 | 62.45 | 62.76 | 2,918,103 | -0.45(-0.72%) |
Dec 24, 2015 | 63.14 | 63.21 | 63.21 | 63.21 | 1,869,771 | +0.30(+0.48%) |
Dec 23, 2015 | 63.10 | 63.24 | 62.66 | 62.91 | 4,868,069 | +0.03(+0.05%) |
Dec 22, 2015 | 62.15 | 63.12 | 61.58 | 62.88 | 6,829,392 | +0.82(+1.32%) |
Dec 21, 2015 | 60.69 | 62.16 | 60.47 | 62.06 | 6,696,057 | +1.74(+2.88%) |
Dec 18, 2015 | 60.48 | 61.00 | 60.05 | 60.32 | 11,667,096 | -0.61(-1.00%) |
Dec 17, 2015 | 62.22 | 62.38 | 60.89 | 60.93 | 5,194,318 | -1.00(-1.62%) |
Dec 16, 2015 | 60.63 | 62.11 | 60.29 | 61.93 | 6,587,834 | +1.90(+3.17%) |
Dec 15, 2015 | 60.97 | 61.38 | 59.98 | 60.03 | 6,139,948 | -0.33(-0.55%) |
Dec 14, 2015 | 59.80 | 60.60 | 59.33 | 60.36 | 5,717,134 | +0.62(+1.04%) |
Dec 11, 2015 | 60.01 | 60.60 | 59.24 | 59.74 | 5,757,122 | -1.25(-2.05%) |
Dec 10, 2015 | 61.00 | 61.43 | 60.50 | 60.99 | 3,679,725 | +0.06(+0.10%) |
Dec 09, 2015 | 60.72 | 61.41 | 60.21 | 60.93 | 5,797,460 | -0.23(-0.38%) |
Dec 08, 2015 | 61.60 | 62.06 | 61.00 | 61.16 | 6,984,015 | -0.88(-1.43%) |
Dec 07, 2015 | 61.75 | 62.24 | 61.36 | 62.05 | 8,024,560 | +0.18(+0.30%) |
Dec 04, 2015 | 59.97 | 61.95 | 59.95 | 61.87 | 6,432,249 | +1.96(+3.27%) |
Dec 03, 2015 | 61.11 | 61.55 | 59.77 | 59.91 | 5,903,467 | -1.00(-1.64%) |
Dec 02, 2015 | 61.44 | 61.44 | 60.70 | 60.91 | 3,791,169 | -0.50(-0.81%) |
Dec 01, 2015 | 61.73 | 61.92 | 60.94 | 61.41 | 4,074,239 | -0.03(-0.05%) |
Nov 30, 2015 | 61.49 | 61.79 | 61.24 | 61.43 | 5,277,921 | -0.11(-0.18%) |
Nov 27, 2015 | 61.02 | 62.29 | 61.02 | 61.54 | 3,209,653 | +0.57(+0.94%) |
Nov 25, 2015 | 60.63 | 60.97 | 60.97 | 60.97 | 2,852,256 | +0.34(+0.57%) |
Nov 24, 2015 | 59.31 | 60.77 | 58.93 | 60.63 | 7,050,471 | +0.75(+1.25%) |
Nov 23, 2015 | 59.67 | 60.24 | 58.93 | 59.88 | 5,848,510 | +0.06(+0.10%) |
Nov 20, 2015 | 61.07 | 61.07 | 59.69 | 59.83 | 8,003,064 | -0.73(-1.21%) |
Nov 19, 2015 | 61.81 | 61.95 | 59.84 | 60.56 | 6,094,844 | -1.28(-2.07%) |
Nov 18, 2015 | 60.66 | 62.01 | 60.51 | 61.84 | 6,300,401 | +1.18(+1.94%) |
Nov 17, 2015 | 60.07 | 61.22 | 59.97 | 60.66 | 6,460,634 | +0.83(+1.38%) |
Nov 16, 2015 | 57.76 | 60.02 | 57.68 | 59.83 | 8,125,207 | +1.95(+3.37%) |
Nov 13, 2015 | 58.62 | 59.11 | 57.79 | 57.88 | 7,799,591 | -0.90(-1.53%) |
Nov 12, 2015 | 59.71 | 59.90 | 58.60 | 58.78 | 7,883,999 | -0.77(-1.30%) |
Nov 11, 2015 | 60.93 | 61.04 | 59.47 | 59.56 | 8,290,710 | -1.24(-2.05%) |
Nov 10, 2015 | 61.02 | 61.72 | 60.60 | 60.80 | 5,910,974 | +0.04(+0.06%) |
Nov 09, 2015 | 61.34 | 61.41 | 60.01 | 60.76 | 6,114,442 | -0.87(-1.41%) |
Nov 06, 2015 | 62.38 | 62.54 | 60.97 | 61.63 | 8,420,408 | -0.93(-1.49%) |
Nov 05, 2015 | 63.81 | 63.84 | 62.34 | 62.56 | 4,877,400 | -1.11(-1.75%) |
Nov 04, 2015 | 64.32 | 64.41 | 62.64 | 63.68 | 7,534,213 | -0.55(-0.85%) |
Nov 03, 2015 | 62.92 | 64.89 | 62.61 | 64.22 | 9,677,448 | +1.22(+1.94%) |