Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 58.35 | 59.62 | 58.08 | 59.60 | 8,360,936 | +1.52(+2.62%) |
Jan 28, 2016 | 57.82 | 58.19 | 56.88 | 58.07 | 8,143,945 | +0.91(+1.59%) |
Jan 27, 2016 | 57.94 | 58.74 | 56.88 | 57.16 | 7,492,894 | -0.81(-1.40%) |
Jan 26, 2016 | 57.39 | 58.33 | 57.20 | 57.97 | 8,143,956 | +1.03(+1.82%) |
Jan 25, 2016 | 57.66 | 57.75 | 56.83 | 56.94 | 8,664,061 | -0.99(-1.71%) |
Jan 22, 2016 | 59.05 | 59.89 | 56.64 | 57.93 | 18,555,308 | -0.84(-1.42%) |
Jan 21, 2016 | 57.53 | 59.37 | 55.51 | 58.77 | 23,602,056 | -2.16(-3.55%) |
Jan 20, 2016 | 60.16 | 61.38 | 59.24 | 60.93 | 12,745,671 | -0.41(-0.66%) |
Jan 19, 2016 | 62.07 | 62.21 | 60.65 | 61.33 | 9,024,960 | -0.01(-0.01%) |
Jan 15, 2016 | 60.29 | 61.34 | 61.34 | 61.34 | 9,012,725 | -1.08(-1.74%) |
Jan 14, 2016 | 61.14 | 63.40 | 61.00 | 62.43 | 9,009,828 | +1.30(+2.13%) |
Jan 13, 2016 | 63.07 | 63.60 | 60.60 | 61.13 | 10,412,249 | -2.00(-3.17%) |
Jan 12, 2016 | 62.50 | 63.29 | 61.57 | 63.13 | 8,439,703 | +1.21(+1.95%) |
Jan 11, 2016 | 61.55 | 62.12 | 60.94 | 61.92 | 9,379,412 | +0.79(+1.29%) |
Jan 08, 2016 | 60.89 | 61.57 | 60.75 | 61.14 | 9,142,806 | +0.65(+1.07%) |
Jan 07, 2016 | 60.75 | 61.41 | 59.95 | 60.49 | 10,966,931 | -1.45(-2.34%) |
Jan 06, 2016 | 63.53 | 63.89 | 61.45 | 61.94 | 9,816,067 | -2.80(-4.32%) |
Jan 05, 2016 | 65.40 | 65.67 | 63.98 | 64.74 | 7,390,642 | -0.63(-0.96%) |
Jan 04, 2016 | 63.63 | 65.42 | 63.01 | 65.36 | 8,339,313 | +0.64(+0.98%) |
Dec 31, 2015 | 64.34 | 64.73 | 64.73 | 64.73 | 4,536,083 | -0.26(-0.39%) |
Dec 30, 2015 | 65.11 | 65.21 | 64.71 | 64.98 | 4,452,592 | -0.38(-0.58%) |
Dec 29, 2015 | 65.06 | 65.43 | 64.65 | 65.36 | 4,235,117 | +0.52(+0.80%) |
Dec 28, 2015 | 64.97 | 65.17 | 64.51 | 64.84 | 4,782,293 | -0.38(-0.58%) |
Dec 24, 2015 | 65.22 | 65.22 | 65.22 | 65.22 | 2,811,946 | +0.02(+0.04%) |
Dec 23, 2015 | 64.43 | 65.50 | 64.21 | 65.20 | 7,428,489 | +1.42(+2.22%) |
Dec 22, 2015 | 62.96 | 64.22 | 62.80 | 63.78 | 6,894,245 | +1.30(+2.08%) |
Dec 21, 2015 | 62.90 | 63.26 | 62.10 | 62.48 | 6,339,807 | +0.05(+0.08%) |
Dec 18, 2015 | 63.59 | 63.59 | 62.31 | 62.43 | 12,274,752 | -1.57(-2.46%) |
Dec 17, 2015 | 65.16 | 65.80 | 63.98 | 64.01 | 7,117,907 | -1.31(-2.00%) |
Dec 16, 2015 | 63.82 | 65.41 | 63.60 | 65.32 | 6,960,480 | +2.07(+3.27%) |
Dec 15, 2015 | 64.21 | 64.35 | 63.01 | 63.25 | 9,409,747 | -0.39(-0.61%) |
Dec 14, 2015 | 64.15 | 64.54 | 63.25 | 63.63 | 9,075,367 | -0.33(-0.52%) |
Dec 11, 2015 | 64.11 | 64.52 | 63.22 | 63.97 | 7,370,132 | -0.14(-0.22%) |
Dec 10, 2015 | 64.18 | 65.08 | 63.99 | 64.11 | 7,660,861 | -0.07(-0.12%) |
Dec 09, 2015 | 62.10 | 64.40 | 62.03 | 64.18 | 12,047,916 | +1.61(+2.57%) |
Dec 08, 2015 | 63.19 | 63.48 | 61.90 | 62.58 | 9,804,422 | -1.40(-2.19%) |
Dec 07, 2015 | 64.69 | 65.08 | 63.49 | 63.97 | 11,373,778 | -0.84(-1.30%) |
Dec 04, 2015 | 64.04 | 65.08 | 63.76 | 64.82 | 13,298,135 | -0.74(-1.12%) |
Dec 03, 2015 | 67.99 | 68.12 | 65.19 | 65.56 | 13,596,845 | -2.38(-3.51%) |
Dec 02, 2015 | 69.69 | 69.83 | 67.61 | 67.94 | 9,114,651 | -1.92(-2.75%) |
Dec 01, 2015 | 69.49 | 70.36 | 68.80 | 69.86 | 6,523,385 | +0.37(+0.54%) |
Nov 30, 2015 | 70.22 | 70.31 | 69.48 | 69.49 | 7,780,649 | -0.46(-0.65%) |
Nov 27, 2015 | 70.07 | 70.32 | 69.91 | 69.94 | 2,561,380 | -0.11(-0.15%) |
Nov 25, 2015 | 69.88 | 70.05 | 70.05 | 70.05 | 4,250,237 | +0.31(+0.45%) |
Nov 24, 2015 | 69.84 | 70.14 | 69.60 | 69.74 | 6,233,321 | -0.25(-0.36%) |
Nov 23, 2015 | 71.43 | 71.94 | 69.83 | 69.99 | 5,743,569 | -1.34(-1.88%) |
Nov 20, 2015 | 71.97 | 72.41 | 71.13 | 71.33 | 5,351,830 | -0.25(-0.34%) |
Nov 19, 2015 | 71.61 | 71.73 | 70.68 | 71.58 | 7,472,876 | -0.06(-0.08%) |
Nov 18, 2015 | 70.51 | 72.16 | 70.41 | 71.63 | 6,550,567 | +1.65(+2.36%) |
Nov 17, 2015 | 69.38 | 70.68 | 68.35 | 69.98 | 6,414,784 | +0.62(+0.89%) |
Nov 16, 2015 | 68.74 | 69.55 | 68.34 | 69.37 | 4,380,895 | +0.47(+0.68%) |
Nov 13, 2015 | 68.71 | 69.97 | 68.68 | 68.90 | 5,652,168 | -0.14(-0.20%) |
Nov 12, 2015 | 68.94 | 69.74 | 68.38 | 69.04 | 6,557,816 | -0.35(-0.50%) |
Nov 11, 2015 | 70.29 | 70.29 | 69.18 | 69.38 | 5,717,753 | -0.39(-0.55%) |
Nov 10, 2015 | 70.45 | 70.98 | 69.48 | 69.77 | 6,672,691 | -1.09(-1.54%) |
Nov 09, 2015 | 70.50 | 73.27 | 69.07 | 70.86 | 11,076,827 | +0.16(+0.22%) |
Nov 06, 2015 | 71.54 | 71.72 | 70.29 | 70.71 | 8,301,226 | -1.01(-1.41%) |
Nov 05, 2015 | 72.61 | 72.79 | 71.54 | 71.72 | 7,815,081 | -0.81(-1.11%) |
Nov 04, 2015 | 73.35 | 73.55 | 72.24 | 72.52 | 5,734,193 | -0.42(-0.57%) |
Nov 03, 2015 | 73.16 | 73.47 | 72.76 | 72.94 | 6,028,851 | -0.33(-0.45%) |