Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 56.77 | 57.39 | 55.74 | 57.39 | 3,878,849 | +0.99(+1.76%) |
Jan 28, 2016 | 54.95 | 56.53 | 54.57 | 56.40 | 3,888,043 | +2.10(+3.87%) |
Jan 27, 2016 | 53.15 | 54.90 | 53.15 | 54.30 | 2,928,647 | +1.04(+1.95%) |
Jan 26, 2016 | 53.08 | 53.41 | 52.85 | 53.26 | 2,482,930 | +0.34(+0.64%) |
Jan 25, 2016 | 54.52 | 54.52 | 52.85 | 52.92 | 1,706,872 | -1.55(-2.85%) |
Jan 22, 2016 | 53.86 | 54.48 | 53.69 | 54.47 | 3,982,476 | +1.73(+3.28%) |
Jan 21, 2016 | 52.01 | 53.03 | 51.79 | 52.74 | 2,839,120 | +0.87(+1.68%) |
Jan 20, 2016 | 52.68 | 52.76 | 51.17 | 51.87 | 3,880,251 | -1.40(-2.63%) |
Jan 19, 2016 | 53.32 | 53.48 | 52.68 | 53.27 | 3,585,742 | +0.89(+1.70%) |
Jan 18, 2016 | 52.07 | 52.68 | 52.07 | 52.38 | 1,063,379 | +0.11(+0.21%) |
Jan 15, 2016 | 52.55 | 52.97 | 52.10 | 52.27 | 5,863,608 | -1.36(-2.54%) |
Jan 14, 2016 | 53.13 | 53.73 | 52.80 | 53.63 | 3,178,282 | +0.63(+1.19%) |
Jan 13, 2016 | 54.20 | 54.31 | 52.97 | 53.00 | 2,602,412 | -1.05(-1.94%) |
Jan 12, 2016 | 54.45 | 54.75 | 53.36 | 54.05 | 2,733,904 | -0.14(-0.26%) |
Jan 11, 2016 | 54.83 | 54.87 | 53.82 | 54.19 | 2,864,681 | -0.37(-0.68%) |
Jan 08, 2016 | 55.17 | 55.17 | 54.51 | 54.56 | 2,003,515 | +0.25(+0.46%) |
Jan 07, 2016 | 54.50 | 54.78 | 54.02 | 54.31 | 2,530,820 | -0.85(-1.54%) |
Jan 06, 2016 | 55.67 | 55.68 | 55.14 | 55.16 | 2,446,593 | -0.97(-1.73%) |
Jan 05, 2016 | 55.61 | 56.28 | 55.31 | 56.13 | 2,374,476 | +0.59(+1.06%) |
Jan 04, 2016 | 55.25 | 55.69 | 54.75 | 55.54 | 2,979,360 | -0.43(-0.77%) |
Dec 31, 2015 | 55.97 | 55.97 | 55.97 | 0 | -1.73(-3.00%) | |
Dec 30, 2015 | 58.29 | 58.29 | 57.52 | 57.70 | 1,382,543 | -0.47(-0.81%) |
Dec 29, 2015 | 58.18 | 58.44 | 57.88 | 58.17 | 1,342,671 | +0.22(+0.38%) |
Dec 24, 2015 | 57.95 | 57.95 | 57.95 | 0 | +0.47(+0.82%) | |
Dec 23, 2015 | 56.60 | 57.49 | 56.40 | 57.48 | 1,925,376 | +1.09(+1.93%) |
Dec 22, 2015 | 56.37 | 56.57 | 55.56 | 56.39 | 1,679,879 | +0.10(+0.18%) |
Dec 21, 2015 | 56.70 | 56.93 | 56.08 | 56.29 | 1,877,568 | +0.15(+0.27%) |
Dec 18, 2015 | 56.68 | 57.06 | 56.10 | 56.14 | 8,793,365 | -1.01(-1.77%) |
Dec 17, 2015 | 57.39 | 57.48 | 57.04 | 57.15 | 2,265,863 | -0.02(-0.03%) |
Dec 16, 2015 | 56.65 | 57.26 | 56.38 | 57.17 | 2,146,833 | +0.62(+1.10%) |
Dec 15, 2015 | 56.10 | 56.67 | 56.01 | 56.55 | 1,806,029 | +0.89(+1.60%) |
Dec 14, 2015 | 56.34 | 55.27 | 55.66 | 2,880,738 | -0.42(-0.75%) | |
Dec 11, 2015 | 57.00 | 57.03 | 55.95 | 56.08 | 3,053,644 | -1.19(-2.08%) |
Dec 10, 2015 | 57.50 | 58.09 | 57.09 | 57.27 | 1,987,242 | -0.25(-0.43%) |
Dec 09, 2015 | 57.26 | 58.44 | 57.25 | 57.52 | 1,733,323 | +0.06(+0.10%) |
Dec 08, 2015 | 57.64 | 57.89 | 57.29 | 57.46 | 2,269,688 | -0.53(-0.91%) |
Dec 07, 2015 | 59.28 | 59.36 | 57.68 | 57.99 | 2,875,198 | -1.45(-2.44%) |
Dec 04, 2015 | 59.33 | 59.49 | 58.81 | 59.44 | 1,803,221 | +0.25(+0.42%) |
Dec 03, 2015 | 60.20 | 60.20 | 59.10 | 59.19 | 2,068,389 | -0.68(-1.14%) |
Dec 02, 2015 | 61.09 | 61.09 | 59.72 | 59.87 | 2,311,444 | -0.96(-1.58%) |
Dec 01, 2015 | 60.51 | 61.33 | 60.14 | 60.83 | 2,859,389 | -0.06(-0.10%) |
Nov 30, 2015 | 60.80 | 61.06 | 60.68 | 60.89 | 2,130,264 | +0.06(+0.10%) |
Nov 27, 2015 | 60.55 | 60.85 | 60.42 | 60.83 | 1,000,322 | +0.24(+0.40%) |
Nov 26, 2015 | 60.14 | 60.88 | 60.13 | 60.59 | 558,271 | +0.47(+0.78%) |
Nov 25, 2015 | 60.56 | 60.68 | 60.05 | 60.12 | 1,555,816 | -0.19(-0.32%) |
Nov 24, 2015 | 60.00 | 60.63 | 59.77 | 60.31 | 2,164,504 | +0.13(+0.22%) |
Nov 23, 2015 | 60.98 | 60.11 | 60.18 | 1,594,872 | -0.45(-0.74%) | |
Nov 20, 2015 | 61.10 | 61.16 | 60.50 | 60.63 | 1,763,431 | -0.15(-0.25%) |
Nov 19, 2015 | 60.72 | 60.99 | 60.52 | 60.78 | 1,596,283 | +0.11(+0.18%) |
Nov 18, 2015 | 60.75 | 61.09 | 60.56 | 60.67 | 1,691,735 | +0.13(+0.21%) |
Nov 17, 2015 | 60.34 | 60.89 | 60.14 | 60.54 | 1,312,261 | +0.43(+0.72%) |
Nov 16, 2015 | 58.97 | 60.11 | 58.86 | 60.11 | 1,427,590 | +1.11(+1.88%) |
Nov 13, 2015 | 59.75 | 59.88 | 58.79 | 59.00 | 1,925,953 | -0.88(-1.47%) |
Nov 12, 2015 | 60.56 | 60.69 | 59.75 | 59.88 | 0 | -1.02(-1.67%) |
Nov 11, 2015 | 60.79 | 61.04 | 60.52 | 60.90 | 955,722 | +0.16(+0.26%) |
Nov 10, 2015 | 60.70 | 60.80 | 60.43 | 60.74 | 2,361,424 | -0.25(-0.41%) |
Nov 09, 2015 | 61.74 | 61.75 | 60.43 | 60.99 | 1,698,974 | -0.67(-1.09%) |
Nov 06, 2015 | 61.67 | 61.90 | 61.21 | 61.66 | 1,315,382 | +0.15(+0.24%) |
Nov 05, 2015 | 61.82 | 62.13 | 61.41 | 61.51 | 1,534,939 | -0.10(-0.16%) |
Nov 04, 2015 | 61.96 | 62.32 | 61.43 | 61.61 | 1,724,147 | -0.30(-0.48%) |
Nov 03, 2015 | 61.81 | 62.06 | 61.28 | 61.91 | 1,467,053 | +0.06(+0.10%) |