Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.25 | 56.55 | 54.77 | 56.53 | 3,437,478 | +1.91(+3.50%) |
Jan 28, 2016 | 56.52 | 56.86 | 54.24 | 54.62 | 5,041,533 | -1.32(-2.36%) |
Jan 27, 2016 | 57.02 | 57.61 | 55.36 | 55.94 | 4,360,770 | -1.20(-2.10%) |
Jan 26, 2016 | 56.00 | 57.25 | 55.61 | 57.14 | 3,529,246 | +1.68(+3.03%) |
Jan 25, 2016 | 57.56 | 57.56 | 55.34 | 55.46 | 3,502,524 | -2.16(-3.75%) |
Jan 22, 2016 | 57.73 | 58.68 | 56.83 | 57.62 | 5,170,516 | +0.75(+1.31%) |
Jan 21, 2016 | 55.12 | 57.71 | 54.56 | 56.87 | 6,655,956 | +1.70(+3.08%) |
Jan 20, 2016 | 53.16 | 55.90 | 52.06 | 55.17 | 8,911,385 | +1.32(+2.45%) |
Jan 19, 2016 | 55.75 | 55.81 | 53.15 | 53.85 | 5,650,868 | -1.08(-1.96%) |
Jan 15, 2016 | 54.44 | 54.93 | 54.93 | 54.93 | 9,078,754 | -1.10(-1.96%) |
Jan 14, 2016 | 55.54 | 57.30 | 54.35 | 56.03 | 8,071,523 | +0.43(+0.78%) |
Jan 13, 2016 | 58.88 | 59.07 | 55.47 | 55.60 | 5,935,433 | -3.74(-6.30%) |
Jan 12, 2016 | 58.32 | 59.50 | 58.27 | 59.33 | 5,328,394 | +1.07(+1.84%) |
Jan 11, 2016 | 58.25 | 58.58 | 57.30 | 58.26 | 4,952,646 | +0.47(+0.81%) |
Jan 08, 2016 | 57.53 | 58.86 | 57.20 | 57.79 | 4,889,309 | +0.77(+1.34%) |
Jan 07, 2016 | 57.44 | 58.24 | 56.90 | 57.03 | 6,986,554 | -1.66(-2.83%) |
Jan 06, 2016 | 59.47 | 59.67 | 57.68 | 58.69 | 4,517,365 | -1.82(-3.00%) |
Jan 05, 2016 | 60.40 | 60.91 | 60.17 | 60.51 | 2,925,897 | +0.19(+0.32%) |
Jan 04, 2016 | 60.82 | 61.07 | 59.94 | 60.31 | 4,227,197 | -1.53(-2.48%) |
Dec 31, 2015 | 62.72 | 61.84 | 61.84 | 61.84 | 2,104,128 | -0.90(-1.44%) |
Dec 30, 2015 | 63.50 | 63.61 | 62.60 | 62.75 | 1,639,135 | -0.67(-1.06%) |
Dec 29, 2015 | 63.73 | 63.91 | 63.07 | 63.42 | 2,071,182 | -0.09(-0.15%) |
Dec 28, 2015 | 62.73 | 63.61 | 62.73 | 63.51 | 1,582,450 | +0.07(+0.12%) |
Dec 24, 2015 | 63.52 | 63.44 | 63.44 | 63.44 | 856,285 | -0.07(-0.12%) |
Dec 23, 2015 | 63.01 | 63.65 | 62.65 | 63.51 | 2,453,787 | +0.33(+0.53%) |
Dec 22, 2015 | 60.66 | 63.57 | 60.20 | 63.18 | 6,153,522 | +3.06(+5.09%) |
Dec 21, 2015 | 60.30 | 60.81 | 59.95 | 60.12 | 2,390,254 | +0.06(+0.09%) |
Dec 18, 2015 | 60.78 | 61.38 | 59.63 | 60.06 | 5,241,844 | -0.85(-1.39%) |
Dec 17, 2015 | 62.14 | 62.57 | 60.89 | 60.91 | 2,613,061 | -1.04(-1.68%) |
Dec 16, 2015 | 61.95 | 62.82 | 60.82 | 61.95 | 3,769,522 | +0.50(+0.81%) |
Dec 15, 2015 | 61.87 | 61.95 | 60.90 | 61.46 | 3,386,127 | +0.18(+0.29%) |
Dec 14, 2015 | 61.60 | 62.00 | 60.47 | 61.28 | 3,424,142 | -0.39(-0.63%) |
Dec 11, 2015 | 61.92 | 62.58 | 61.54 | 61.67 | 2,317,487 | -1.27(-2.02%) |
Dec 10, 2015 | 63.40 | 63.57 | 62.61 | 62.94 | 2,121,209 | +0.19(+0.31%) |
Dec 09, 2015 | 63.72 | 64.59 | 62.33 | 62.75 | 3,149,038 | -1.44(-2.24%) |
Dec 08, 2015 | 63.91 | 64.49 | 63.17 | 64.19 | 2,655,056 | +0.07(+0.12%) |
Dec 07, 2015 | 65.26 | 65.50 | 63.79 | 64.11 | 3,331,709 | -1.42(-2.17%) |
Dec 04, 2015 | 65.03 | 65.58 | 63.87 | 65.53 | 3,767,244 | +2.08(+3.29%) |
Dec 03, 2015 | 66.19 | 66.31 | 63.24 | 63.45 | 3,489,686 | -2.68(-4.06%) |
Dec 02, 2015 | 66.49 | 67.05 | 65.98 | 66.13 | 3,066,099 | -0.53(-0.79%) |
Dec 01, 2015 | 65.97 | 66.77 | 65.56 | 66.66 | 2,778,521 | +1.25(+1.90%) |
Nov 30, 2015 | 65.85 | 65.86 | 64.47 | 65.41 | 3,450,206 | -0.53(-0.80%) |
Nov 27, 2015 | 66.10 | 66.34 | 65.84 | 65.94 | 696,672 | -0.33(-0.50%) |
Nov 25, 2015 | 65.73 | 66.27 | 66.27 | 66.27 | 2,437,037 | +0.79(+1.21%) |
Nov 24, 2015 | 65.59 | 66.12 | 64.51 | 65.48 | 4,657,605 | -1.31(-1.96%) |
Nov 23, 2015 | 66.70 | 67.43 | 66.60 | 66.79 | 2,466,092 | +0.08(+0.12%) |
Nov 20, 2015 | 67.32 | 67.38 | 66.33 | 66.70 | 2,527,981 | -0.24(-0.36%) |
Nov 19, 2015 | 66.79 | 67.05 | 66.03 | 66.94 | 3,515,910 | +0.31(+0.47%) |
Nov 18, 2015 | 67.13 | 67.75 | 65.31 | 66.63 | 5,729,229 | -0.50(-0.74%) |
Nov 17, 2015 | 68.60 | 68.68 | 66.93 | 67.13 | 8,323,109 | -0.65(-0.95%) |
Nov 16, 2015 | 65.81 | 68.52 | 64.75 | 67.77 | 14,615,530 | +0.90(+1.35%) |
Nov 13, 2015 | 68.15 | 68.47 | 66.83 | 66.87 | 1,787,299 | -1.64(-2.39%) |
Nov 12, 2015 | 69.41 | 69.41 | 68.45 | 68.51 | 1,397,591 | -0.86(-1.25%) |
Nov 11, 2015 | 70.51 | 70.63 | 69.31 | 69.37 | 1,372,216 | -0.97(-1.39%) |
Nov 10, 2015 | 69.61 | 70.46 | 69.36 | 70.35 | 1,114,547 | +0.70(+1.00%) |
Nov 09, 2015 | 70.37 | 70.49 | 68.43 | 69.65 | 1,346,690 | -0.85(-1.20%) |
Nov 06, 2015 | 70.57 | 71.10 | 70.01 | 70.50 | 1,518,212 | -0.04(-0.05%) |
Nov 05, 2015 | 70.84 | 71.20 | 69.96 | 70.53 | 1,322,327 | -0.28(-0.39%) |
Nov 04, 2015 | 70.64 | 70.87 | 70.13 | 70.81 | 1,471,563 | +0.28(+0.40%) |
Nov 03, 2015 | 71.03 | 71.30 | 69.80 | 70.52 | 2,100,351 | -0.69(-0.97%) |