Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 57.07 | 57.95 | 56.57 | 57.82 | 5,927,537 | +1.01(+1.77%) |
Jan 28, 2016 | 58.99 | 59.10 | 56.04 | 56.81 | 7,516,569 | -1.52(-2.61%) |
Jan 27, 2016 | 59.84 | 60.01 | 57.95 | 58.34 | 7,829,357 | -1.91(-3.17%) |
Jan 26, 2016 | 59.44 | 60.34 | 58.69 | 60.24 | 5,354,385 | +0.84(+1.41%) |
Jan 25, 2016 | 59.39 | 60.48 | 58.98 | 59.41 | 3,503,639 | -0.08(-0.14%) |
Jan 22, 2016 | 58.95 | 59.51 | 58.28 | 59.49 | 4,560,219 | +1.19(+2.05%) |
Jan 21, 2016 | 58.29 | 58.64 | 57.25 | 58.30 | 4,424,305 | +0.10(+0.18%) |
Jan 20, 2016 | 57.45 | 58.82 | 56.37 | 58.19 | 6,442,939 | -0.20(-0.34%) |
Jan 19, 2016 | 59.00 | 59.61 | 57.84 | 58.39 | 6,102,425 | -0.40(-0.69%) |
Jan 15, 2016 | 58.58 | 58.80 | 58.80 | 58.80 | 6,778,505 | -0.65(-1.09%) |
Jan 14, 2016 | 59.11 | 59.58 | 58.12 | 59.45 | 5,991,428 | +0.40(+0.68%) |
Jan 13, 2016 | 60.39 | 61.32 | 58.75 | 59.04 | 4,125,882 | -1.52(-2.52%) |
Jan 12, 2016 | 60.06 | 60.77 | 59.77 | 60.56 | 4,350,669 | +0.86(+1.43%) |
Jan 11, 2016 | 60.28 | 60.47 | 58.71 | 59.71 | 6,262,409 | -0.20(-0.33%) |
Jan 08, 2016 | 61.12 | 61.66 | 59.78 | 59.91 | 6,108,761 | -0.74(-1.23%) |
Jan 07, 2016 | 60.34 | 61.28 | 59.96 | 60.65 | 6,743,404 | -0.44(-0.72%) |
Jan 06, 2016 | 61.20 | 61.85 | 60.58 | 61.09 | 6,363,383 | -0.85(-1.37%) |
Jan 05, 2016 | 61.38 | 61.99 | 60.43 | 61.94 | 6,416,529 | +0.53(+0.86%) |
Jan 04, 2016 | 60.56 | 61.45 | 60.39 | 61.41 | 5,003,481 | -0.32(-0.52%) |
Dec 31, 2015 | 61.77 | 61.73 | 61.73 | 61.73 | 2,585,163 | -0.41(-0.67%) |
Dec 30, 2015 | 62.14 | 62.59 | 62.00 | 62.14 | 2,171,572 | -0.11(-0.18%) |
Dec 29, 2015 | 62.25 | 62.45 | 62.11 | 62.26 | 4,410,086 | +0.25(+0.41%) |
Dec 28, 2015 | 62.19 | 62.27 | 61.78 | 62.00 | 2,176,436 | -0.37(-0.59%) |
Dec 24, 2015 | 62.18 | 62.37 | 62.37 | 62.37 | 1,879,113 | +0.18(+0.29%) |
Dec 23, 2015 | 61.92 | 62.26 | 61.74 | 62.19 | 3,821,932 | +0.38(+0.61%) |
Dec 22, 2015 | 61.96 | 62.01 | 61.53 | 61.82 | 3,124,286 | -0.17(-0.27%) |
Dec 21, 2015 | 61.54 | 62.23 | 61.53 | 61.98 | 4,640,560 | +0.61(+1.00%) |
Dec 18, 2015 | 61.29 | 61.82 | 61.29 | 61.37 | 5,192,875 | -0.07(-0.11%) |
Dec 17, 2015 | 61.93 | 62.53 | 60.65 | 61.44 | 7,753,117 | -0.51(-0.82%) |
Dec 16, 2015 | 61.52 | 62.18 | 60.87 | 61.95 | 8,130,460 | +0.86(+1.40%) |
Dec 15, 2015 | 61.18 | 61.77 | 60.85 | 61.09 | 7,022,549 | +0.83(+1.37%) |
Dec 14, 2015 | 60.89 | 61.20 | 59.46 | 60.26 | 7,536,099 | -0.39(-0.64%) |
Dec 11, 2015 | 60.40 | 61.11 | 59.74 | 60.65 | 6,743,963 | -0.07(-0.11%) |
Dec 10, 2015 | 62.23 | 62.34 | 60.60 | 60.72 | 5,387,609 | -0.85(-1.37%) |
Dec 09, 2015 | 62.35 | 62.45 | 60.74 | 61.56 | 5,783,311 | -0.20(-0.32%) |
Dec 08, 2015 | 61.48 | 62.55 | 61.42 | 61.76 | 6,880,935 | -0.32(-0.52%) |
Dec 07, 2015 | 61.70 | 62.38 | 61.20 | 62.08 | 9,473,865 | +0.27(+0.44%) |
Dec 04, 2015 | 60.19 | 62.08 | 59.69 | 61.81 | 12,163,140 | +2.06(+3.45%) |
Dec 03, 2015 | 60.00 | 60.78 | 59.15 | 59.75 | 41,981,868 | +0.39(+0.65%) |
Dec 02, 2015 | 60.92 | 60.94 | 58.77 | 59.36 | 14,153,523 | -1.79(-2.92%) |
Dec 01, 2015 | 59.37 | 61.92 | 58.89 | 61.15 | 13,740,792 | +1.97(+3.32%) |
Nov 30, 2015 | 58.28 | 59.31 | 57.77 | 59.18 | 10,974,892 | -0.51(-0.85%) |
Nov 27, 2015 | 59.44 | 59.80 | 59.34 | 59.69 | 2,173,623 | +0.44(+0.75%) |
Nov 25, 2015 | 58.46 | 59.25 | 59.25 | 59.25 | 4,063,828 | +0.61(+1.04%) |
Nov 24, 2015 | 57.96 | 58.93 | 56.97 | 58.64 | 5,678,906 | -0.01(-0.02%) |
Nov 23, 2015 | 58.31 | 59.22 | 58.29 | 58.65 | 6,454,760 | +0.62(+1.07%) |
Nov 20, 2015 | 57.66 | 58.54 | 57.34 | 58.03 | 3,079,327 | +0.62(+1.08%) |
Nov 19, 2015 | 57.54 | 58.07 | 56.80 | 57.40 | 2,815,225 | -0.22(-0.38%) |
Nov 18, 2015 | 56.69 | 58.31 | 55.67 | 57.62 | 4,855,812 | +1.24(+2.20%) |
Nov 17, 2015 | 55.66 | 57.31 | 55.30 | 56.38 | 4,544,085 | +1.07(+1.94%) |
Nov 16, 2015 | 54.30 | 55.66 | 54.30 | 55.31 | 2,828,518 | +0.75(+1.38%) |
Nov 13, 2015 | 54.55 | 55.17 | 53.99 | 54.56 | 3,527,880 | +0.02(+0.03%) |
Nov 12, 2015 | 55.34 | 55.60 | 54.35 | 54.54 | 2,844,028 | -0.75(-1.35%) |
Nov 11, 2015 | 56.10 | 56.15 | 55.20 | 55.28 | 2,657,896 | -0.76(-1.35%) |
Nov 10, 2015 | 55.62 | 56.29 | 55.32 | 56.04 | 2,616,721 | +0.16(+0.28%) |
Nov 09, 2015 | 56.07 | 57.12 | 55.63 | 55.88 | 3,976,495 | -0.39(-0.70%) |
Nov 06, 2015 | 56.85 | 57.46 | 55.91 | 56.28 | 2,143,668 | -0.68(-1.20%) |
Nov 05, 2015 | 57.65 | 57.65 | 55.80 | 56.96 | 3,309,773 | -0.55(-0.96%) |
Nov 04, 2015 | 58.28 | 58.47 | 56.85 | 57.51 | 3,325,238 | -0.50(-0.87%) |
Nov 03, 2015 | 56.91 | 58.34 | 56.80 | 58.01 | 4,281,407 | +1.15(+2.02%) |