Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.17 | 61.05 | 58.40 | 60.88 | 28,761,880 | +0.39(+0.64%) |
Jan 28, 2016 | 60.37 | 61.03 | 58.93 | 60.49 | 18,486,884 | +1.85(+3.16%) |
Jan 27, 2016 | 59.10 | 60.62 | 57.98 | 58.64 | 17,576,866 | -0.58(-0.99%) |
Jan 26, 2016 | 57.71 | 59.49 | 57.27 | 59.22 | 17,278,748 | +2.27(+3.99%) |
Jan 25, 2016 | 57.93 | 59.34 | 56.88 | 56.95 | 17,543,070 | -1.87(-3.17%) |
Jan 22, 2016 | 59.46 | 59.98 | 57.53 | 58.81 | 22,335,404 | +1.75(+3.07%) |
Jan 21, 2016 | 55.48 | 57.48 | 54.93 | 57.06 | 22,878,372 | +1.46(+2.62%) |
Jan 20, 2016 | 56.31 | 56.54 | 53.03 | 55.60 | 37,137,132 | -1.78(-3.10%) |
Jan 19, 2016 | 59.26 | 59.67 | 56.88 | 57.38 | 18,681,478 | -1.52(-2.58%) |
Jan 15, 2016 | 57.48 | 58.91 | 58.91 | 58.91 | 25,383,246 | -1.27(-2.11%) |
Jan 14, 2016 | 57.69 | 60.67 | 56.99 | 60.17 | 23,340,920 | +2.91(+5.09%) |
Jan 13, 2016 | 58.55 | 59.31 | 56.33 | 57.26 | 22,084,118 | -0.58(-1.00%) |
Jan 12, 2016 | 57.87 | 58.01 | 56.10 | 57.84 | 19,138,884 | +0.97(+1.71%) |
Jan 11, 2016 | 58.33 | 58.41 | 56.16 | 56.86 | 20,405,396 | -0.96(-1.66%) |
Jan 08, 2016 | 58.71 | 59.02 | 57.18 | 57.82 | 16,891,064 | -0.63(-1.07%) |
Jan 07, 2016 | 59.52 | 60.37 | 58.20 | 58.45 | 21,828,628 | -2.15(-3.54%) |
Jan 06, 2016 | 61.56 | 61.80 | 59.95 | 60.59 | 20,603,032 | -2.49(-3.95%) |
Jan 05, 2016 | 62.69 | 63.12 | 61.84 | 63.09 | 11,171,502 | +0.54(+0.86%) |
Jan 04, 2016 | 63.03 | 63.44 | 61.65 | 62.55 | 16,188,256 | -0.78(-1.23%) |
Dec 31, 2015 | 62.93 | 63.33 | 63.33 | 63.33 | 9,926,856 | -0.09(-0.14%) |
Dec 30, 2015 | 63.43 | 64.05 | 63.28 | 63.43 | 7,953,605 | -0.82(-1.27%) |
Dec 29, 2015 | 64.69 | 65.18 | 64.12 | 64.24 | 9,190,153 | +0.63(+0.98%) |
Dec 28, 2015 | 63.58 | 63.87 | 63.14 | 63.62 | 9,658,362 | -1.19(-1.84%) |
Dec 24, 2015 | 66.14 | 64.81 | 64.81 | 64.81 | 7,100,229 | -1.24(-1.88%) |
Dec 23, 2015 | 64.91 | 66.07 | 64.47 | 66.04 | 15,869,691 | +2.49(+3.92%) |
Dec 22, 2015 | 62.74 | 63.92 | 62.16 | 63.55 | 13,723,518 | +0.73(+1.15%) |
Dec 21, 2015 | 63.64 | 63.85 | 62.10 | 62.83 | 18,283,916 | -0.40(-0.63%) |
Dec 18, 2015 | 63.40 | 64.26 | 62.87 | 63.23 | 28,645,766 | -0.51(-0.81%) |
Dec 17, 2015 | 65.83 | 66.17 | 63.64 | 63.74 | 20,001,934 | -2.04(-3.10%) |
Dec 16, 2015 | 65.18 | 66.05 | 63.93 | 65.78 | 24,021,108 | +0.48(+0.73%) |
Dec 15, 2015 | 63.77 | 65.76 | 63.75 | 65.30 | 27,207,508 | +2.41(+3.84%) |
Dec 14, 2015 | 60.76 | 63.07 | 60.15 | 62.89 | 17,653,088 | +2.03(+3.34%) |
Dec 11, 2015 | 61.85 | 61.89 | 60.61 | 60.86 | 18,730,806 | -2.01(-3.20%) |
Dec 10, 2015 | 61.95 | 63.69 | 61.68 | 62.87 | 20,644,770 | +1.20(+1.94%) |
Dec 09, 2015 | 61.02 | 63.46 | 60.76 | 61.67 | 20,844,826 | +0.82(+1.34%) |
Dec 08, 2015 | 60.41 | 61.95 | 59.31 | 60.86 | 19,028,798 | -0.59(-0.96%) |
Dec 07, 2015 | 61.59 | 61.91 | 59.77 | 61.45 | 21,843,240 | -1.71(-2.71%) |
Dec 04, 2015 | 61.88 | 63.23 | 60.89 | 63.16 | 18,707,142 | +0.61(+0.97%) |
Dec 03, 2015 | 63.93 | 64.36 | 62.20 | 62.55 | 15,617,769 | -0.99(-1.55%) |
Dec 02, 2015 | 65.19 | 65.26 | 63.38 | 63.54 | 16,802,792 | -1.57(-2.41%) |
Dec 01, 2015 | 64.04 | 65.23 | 64.04 | 65.11 | 9,907,859 | +0.82(+1.27%) |
Nov 30, 2015 | 63.81 | 64.74 | 63.67 | 64.29 | 17,286,238 | +0.67(+1.05%) |
Nov 27, 2015 | 63.54 | 63.95 | 63.42 | 63.62 | 3,618,928 | -0.35(-0.55%) |
Nov 25, 2015 | 63.86 | 63.97 | 63.97 | 63.97 | 7,697,656 | -0.34(-0.53%) |
Nov 24, 2015 | 63.50 | 64.98 | 63.22 | 64.31 | 12,139,513 | +0.94(+1.49%) |
Nov 23, 2015 | 62.41 | 63.67 | 62.03 | 63.37 | 9,783,182 | +0.70(+1.12%) |
Nov 20, 2015 | 63.81 | 64.28 | 62.52 | 62.66 | 12,160,798 | -1.28(-2.00%) |
Nov 19, 2015 | 64.79 | 65.03 | 63.66 | 63.95 | 8,659,276 | -0.97(-1.50%) |
Nov 18, 2015 | 64.38 | 65.30 | 64.09 | 64.92 | 9,833,569 | +0.83(+1.30%) |
Nov 17, 2015 | 64.26 | 65.12 | 63.85 | 64.09 | 10,760,003 | -0.30(-0.46%) |
Nov 16, 2015 | 61.81 | 64.40 | 61.81 | 64.38 | 14,134,573 | +2.70(+4.38%) |
Nov 13, 2015 | 62.30 | 62.58 | 61.34 | 61.68 | 11,037,153 | -0.82(-1.31%) |
Nov 12, 2015 | 63.12 | 63.40 | 62.08 | 62.50 | 12,868,972 | -1.62(-2.53%) |
Nov 11, 2015 | 64.96 | 65.18 | 63.89 | 64.12 | 8,749,086 | -0.72(-1.12%) |
Nov 10, 2015 | 64.06 | 65.03 | 63.88 | 64.84 | 9,809,969 | +0.63(+0.99%) |
Nov 09, 2015 | 65.02 | 65.69 | 64.06 | 64.21 | 11,010,333 | -1.19(-1.82%) |
Nov 06, 2015 | 65.18 | 65.43 | 63.82 | 65.40 | 13,851,657 | -0.36(-0.55%) |
Nov 05, 2015 | 66.81 | 67.15 | 65.61 | 65.76 | 16,078,029 | -1.54(-2.29%) |
Nov 04, 2015 | 68.18 | 68.23 | 66.82 | 67.31 | 17,150,488 | -0.95(-1.40%) |
Nov 03, 2015 | 66.37 | 68.61 | 66.37 | 68.26 | 25,402,852 | +2.21(+3.35%) |