Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 58.57 | 60.42 | 57.80 | 60.25 | 29,059,214 | +0.38(+0.64%) |
Jan 28, 2016 | 59.75 | 60.41 | 58.32 | 59.87 | 18,677,996 | +1.83(+3.16%) |
Jan 27, 2016 | 58.50 | 60.00 | 57.39 | 58.04 | 17,758,572 | -0.58(-0.99%) |
Jan 26, 2016 | 57.12 | 58.88 | 56.69 | 58.62 | 17,457,372 | +2.25(+3.99%) |
Jan 25, 2016 | 57.34 | 58.73 | 56.30 | 56.37 | 17,724,426 | -1.85(-3.17%) |
Jan 22, 2016 | 58.85 | 59.36 | 56.94 | 58.21 | 22,566,302 | +1.74(+3.07%) |
Jan 21, 2016 | 54.91 | 56.90 | 54.37 | 56.48 | 23,114,884 | +1.44(+2.62%) |
Jan 20, 2016 | 55.73 | 55.96 | 52.49 | 55.03 | 37,521,048 | -1.76(-3.10%) |
Jan 19, 2016 | 58.65 | 59.06 | 56.30 | 56.80 | 18,874,602 | -1.51(-2.58%) |
Jan 15, 2016 | 56.89 | 58.30 | 58.30 | 58.30 | 25,645,652 | -1.25(-2.11%) |
Jan 14, 2016 | 57.10 | 60.04 | 56.41 | 59.56 | 23,582,214 | +2.88(+5.09%) |
Jan 13, 2016 | 57.95 | 58.71 | 55.76 | 56.67 | 22,312,418 | -0.57(-1.00%) |
Jan 12, 2016 | 57.28 | 57.42 | 55.53 | 57.24 | 19,336,736 | +0.96(+1.71%) |
Jan 11, 2016 | 57.73 | 57.81 | 55.59 | 56.28 | 20,616,344 | -0.95(-1.66%) |
Jan 08, 2016 | 58.11 | 58.42 | 56.60 | 57.23 | 17,065,680 | -0.62(-1.07%) |
Jan 07, 2016 | 58.92 | 59.75 | 57.61 | 57.85 | 22,054,286 | -2.13(-3.54%) |
Jan 06, 2016 | 60.93 | 61.17 | 59.34 | 59.97 | 20,816,022 | -2.47(-3.95%) |
Jan 05, 2016 | 62.05 | 62.47 | 61.21 | 62.44 | 11,286,990 | +0.53(+0.86%) |
Jan 04, 2016 | 62.39 | 62.79 | 61.02 | 61.91 | 16,355,607 | -0.77(-1.23%) |
Dec 31, 2015 | 62.28 | 62.69 | 62.69 | 62.69 | 10,029,477 | -0.09(-0.14%) |
Dec 30, 2015 | 62.78 | 63.40 | 62.64 | 62.78 | 8,035,827 | -0.81(-1.27%) |
Dec 29, 2015 | 64.03 | 64.51 | 63.46 | 63.58 | 9,285,159 | +0.62(+0.99%) |
Dec 28, 2015 | 62.93 | 63.22 | 62.50 | 62.96 | 9,758,208 | -1.18(-1.84%) |
Dec 24, 2015 | 65.47 | 64.14 | 64.14 | 64.14 | 7,173,630 | -1.23(-1.88%) |
Dec 23, 2015 | 64.25 | 65.40 | 63.81 | 65.37 | 16,033,749 | +2.47(+3.92%) |
Dec 22, 2015 | 62.10 | 63.26 | 61.53 | 62.90 | 13,865,388 | +0.72(+1.15%) |
Dec 21, 2015 | 62.99 | 63.20 | 61.47 | 62.18 | 18,472,930 | -0.40(-0.63%) |
Dec 18, 2015 | 62.76 | 63.60 | 62.23 | 62.58 | 28,941,900 | -0.51(-0.81%) |
Dec 17, 2015 | 65.15 | 65.49 | 62.99 | 63.09 | 20,208,708 | -2.02(-3.10%) |
Dec 16, 2015 | 64.51 | 65.38 | 63.28 | 65.11 | 24,269,432 | +0.47(+0.73%) |
Dec 15, 2015 | 63.12 | 65.08 | 63.10 | 64.64 | 27,488,774 | +2.39(+3.84%) |
Dec 14, 2015 | 60.14 | 62.43 | 59.54 | 62.25 | 17,835,582 | +2.01(+3.34%) |
Dec 11, 2015 | 61.22 | 61.26 | 59.99 | 60.23 | 18,924,442 | -1.99(-3.20%) |
Dec 10, 2015 | 61.32 | 63.03 | 61.05 | 62.23 | 20,858,190 | +1.18(+1.94%) |
Dec 09, 2015 | 60.39 | 62.81 | 60.14 | 61.04 | 21,060,316 | +0.81(+1.34%) |
Dec 08, 2015 | 59.79 | 61.32 | 58.71 | 60.23 | 19,225,512 | -0.59(-0.96%) |
Dec 07, 2015 | 60.96 | 61.28 | 59.16 | 60.82 | 22,069,050 | -1.69(-2.71%) |
Dec 04, 2015 | 61.25 | 62.59 | 60.27 | 62.51 | 18,900,532 | +0.60(+0.97%) |
Dec 03, 2015 | 63.28 | 63.70 | 61.57 | 61.91 | 15,779,222 | -0.98(-1.55%) |
Dec 02, 2015 | 64.53 | 64.59 | 62.73 | 62.89 | 16,976,496 | -1.55(-2.41%) |
Dec 01, 2015 | 63.39 | 64.56 | 63.39 | 64.44 | 10,010,284 | +0.81(+1.27%) |
Nov 30, 2015 | 63.16 | 64.08 | 63.02 | 63.63 | 17,464,940 | +0.66(+1.05%) |
Nov 27, 2015 | 62.89 | 63.30 | 62.77 | 62.97 | 3,656,339 | -0.35(-0.55%) |
Nov 25, 2015 | 63.21 | 63.32 | 63.32 | 63.32 | 7,777,233 | -0.33(-0.53%) |
Nov 24, 2015 | 62.85 | 64.32 | 62.57 | 63.65 | 12,265,009 | +0.93(+1.49%) |
Nov 23, 2015 | 61.77 | 63.02 | 61.40 | 62.72 | 9,884,319 | +0.70(+1.12%) |
Nov 20, 2015 | 63.16 | 63.63 | 61.88 | 62.02 | 12,286,514 | -1.27(-2.00%) |
Nov 19, 2015 | 64.13 | 64.36 | 63.01 | 63.29 | 8,748,793 | -0.96(-1.50%) |
Nov 18, 2015 | 63.72 | 64.63 | 63.43 | 64.25 | 9,935,226 | +0.82(+1.30%) |
Nov 17, 2015 | 63.60 | 64.46 | 63.20 | 63.43 | 10,871,238 | -0.29(-0.46%) |
Nov 16, 2015 | 61.17 | 63.74 | 61.17 | 63.72 | 14,280,693 | +2.68(+4.38%) |
Nov 13, 2015 | 61.66 | 61.94 | 60.71 | 61.05 | 11,151,253 | -0.81(-1.31%) |
Nov 12, 2015 | 62.47 | 62.75 | 61.44 | 61.86 | 13,002,008 | -1.60(-2.53%) |
Nov 11, 2015 | 64.29 | 64.51 | 63.24 | 63.46 | 8,839,532 | -0.72(-1.12%) |
Nov 10, 2015 | 63.40 | 64.36 | 63.22 | 64.18 | 9,911,383 | +0.63(+0.99%) |
Nov 09, 2015 | 64.35 | 65.02 | 63.40 | 63.55 | 11,124,155 | -1.18(-1.82%) |
Nov 06, 2015 | 64.51 | 64.76 | 63.17 | 64.73 | 13,994,852 | -0.36(-0.55%) |
Nov 05, 2015 | 66.12 | 66.47 | 64.94 | 65.09 | 16,244,240 | -1.53(-2.29%) |
Nov 04, 2015 | 67.48 | 67.53 | 66.14 | 66.62 | 17,327,786 | -0.94(-1.40%) |
Nov 03, 2015 | 65.69 | 67.90 | 65.69 | 67.56 | 25,665,462 | +2.19(+3.35%) |