Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.39 | 56.71 | 54.91 | 56.68 | 3,428,308 | +1.91(+3.50%) |
Jan 28, 2016 | 56.67 | 57.01 | 54.39 | 54.77 | 5,028,083 | -1.32(-2.36%) |
Jan 27, 2016 | 57.17 | 57.76 | 55.51 | 56.09 | 4,349,137 | -1.20(-2.10%) |
Jan 26, 2016 | 56.15 | 57.40 | 55.76 | 57.29 | 3,519,831 | +1.68(+3.03%) |
Jan 25, 2016 | 57.72 | 57.72 | 55.49 | 55.61 | 3,493,180 | -2.16(-3.75%) |
Jan 22, 2016 | 57.88 | 58.84 | 56.99 | 57.77 | 5,156,723 | +0.75(+1.31%) |
Jan 21, 2016 | 55.27 | 57.86 | 54.71 | 57.02 | 6,638,200 | +1.70(+3.08%) |
Jan 20, 2016 | 53.30 | 56.05 | 52.19 | 55.32 | 8,887,612 | +1.32(+2.45%) |
Jan 19, 2016 | 55.90 | 55.96 | 53.30 | 54.00 | 5,635,793 | -1.08(-1.96%) |
Jan 15, 2016 | 54.59 | 55.08 | 55.08 | 55.08 | 9,054,535 | -1.10(-1.96%) |
Jan 14, 2016 | 55.69 | 57.46 | 54.50 | 56.18 | 8,049,991 | +0.43(+0.78%) |
Jan 13, 2016 | 59.04 | 59.22 | 55.62 | 55.75 | 5,919,599 | -3.75(-6.30%) |
Jan 12, 2016 | 58.47 | 59.66 | 58.43 | 59.49 | 5,314,180 | +1.07(+1.84%) |
Jan 11, 2016 | 58.41 | 58.73 | 57.46 | 58.42 | 4,939,434 | +0.47(+0.81%) |
Jan 08, 2016 | 57.68 | 59.02 | 57.36 | 57.95 | 4,876,266 | +0.77(+1.34%) |
Jan 07, 2016 | 57.60 | 58.39 | 57.05 | 57.18 | 6,967,916 | -1.66(-2.83%) |
Jan 06, 2016 | 59.63 | 59.83 | 57.84 | 58.84 | 4,505,314 | -1.82(-3.00%) |
Jan 05, 2016 | 60.57 | 61.07 | 60.33 | 60.67 | 2,918,092 | +0.19(+0.32%) |
Jan 04, 2016 | 60.98 | 61.23 | 60.10 | 60.47 | 4,215,920 | -1.54(-2.48%) |
Dec 31, 2015 | 62.89 | 62.01 | 62.01 | 62.01 | 2,098,514 | -0.91(-1.44%) |
Dec 30, 2015 | 63.67 | 63.78 | 62.77 | 62.91 | 1,634,762 | -0.68(-1.06%) |
Dec 29, 2015 | 63.90 | 64.08 | 63.24 | 63.59 | 2,065,657 | -0.09(-0.15%) |
Dec 28, 2015 | 62.90 | 63.78 | 62.90 | 63.68 | 1,578,229 | +0.07(+0.12%) |
Dec 24, 2015 | 63.69 | 63.61 | 63.61 | 63.61 | 854,001 | -0.07(-0.12%) |
Dec 23, 2015 | 63.18 | 63.82 | 62.82 | 63.68 | 2,447,241 | +0.33(+0.53%) |
Dec 22, 2015 | 60.82 | 63.74 | 60.36 | 63.35 | 6,137,107 | +3.07(+5.09%) |
Dec 21, 2015 | 60.46 | 60.97 | 60.11 | 60.28 | 2,383,878 | +0.06(+0.09%) |
Dec 18, 2015 | 60.94 | 61.55 | 59.79 | 60.22 | 5,227,861 | -0.85(-1.39%) |
Dec 17, 2015 | 62.30 | 62.74 | 61.06 | 61.07 | 2,606,090 | -1.05(-1.68%) |
Dec 16, 2015 | 62.12 | 62.99 | 60.98 | 62.12 | 3,759,466 | +0.50(+0.81%) |
Dec 15, 2015 | 62.04 | 62.12 | 61.06 | 61.62 | 3,377,094 | +0.18(+0.29%) |
Dec 14, 2015 | 61.77 | 62.17 | 60.63 | 61.44 | 3,415,008 | -0.39(-0.63%) |
Dec 11, 2015 | 62.08 | 62.74 | 61.70 | 61.83 | 2,311,304 | -1.28(-2.02%) |
Dec 10, 2015 | 63.57 | 63.74 | 62.78 | 63.11 | 2,115,550 | +0.19(+0.31%) |
Dec 09, 2015 | 63.89 | 64.76 | 62.50 | 62.91 | 3,140,637 | -1.44(-2.24%) |
Dec 08, 2015 | 64.08 | 64.66 | 63.34 | 64.36 | 2,647,973 | +0.07(+0.12%) |
Dec 07, 2015 | 65.44 | 65.67 | 63.96 | 64.28 | 3,322,821 | -1.42(-2.17%) |
Dec 04, 2015 | 65.20 | 65.75 | 64.04 | 65.71 | 3,757,194 | +2.09(+3.29%) |
Dec 03, 2015 | 66.36 | 66.48 | 63.40 | 63.62 | 3,480,376 | -2.69(-4.06%) |
Dec 02, 2015 | 66.67 | 67.22 | 66.15 | 66.31 | 3,057,919 | -0.53(-0.79%) |
Dec 01, 2015 | 66.14 | 66.95 | 65.74 | 66.84 | 2,771,108 | +1.25(+1.90%) |
Nov 30, 2015 | 66.02 | 66.04 | 64.64 | 65.59 | 3,441,002 | -0.53(-0.80%) |
Nov 27, 2015 | 66.27 | 66.52 | 66.01 | 66.11 | 694,813 | -0.33(-0.50%) |
Nov 25, 2015 | 65.90 | 66.45 | 66.45 | 66.45 | 2,430,536 | +0.80(+1.21%) |
Nov 24, 2015 | 65.76 | 66.30 | 64.68 | 65.65 | 4,645,180 | -1.31(-1.96%) |
Nov 23, 2015 | 66.88 | 67.61 | 66.78 | 66.97 | 2,459,513 | +0.08(+0.12%) |
Nov 20, 2015 | 67.50 | 67.56 | 66.50 | 66.88 | 2,521,237 | -0.24(-0.36%) |
Nov 19, 2015 | 66.97 | 67.23 | 66.21 | 67.12 | 3,506,530 | +0.31(+0.47%) |
Nov 18, 2015 | 67.31 | 67.93 | 65.49 | 66.81 | 5,713,945 | -0.50(-0.74%) |
Nov 17, 2015 | 68.79 | 68.86 | 67.10 | 67.31 | 8,300,906 | -0.65(-0.95%) |
Nov 16, 2015 | 65.98 | 68.70 | 64.92 | 67.96 | 14,576,540 | +0.90(+1.35%) |
Nov 13, 2015 | 68.33 | 68.66 | 67.01 | 67.05 | 1,782,531 | -1.64(-2.39%) |
Nov 12, 2015 | 69.60 | 69.60 | 68.63 | 68.69 | 1,393,863 | -0.87(-1.25%) |
Nov 11, 2015 | 70.70 | 70.82 | 69.49 | 69.56 | 1,368,555 | -0.98(-1.39%) |
Nov 10, 2015 | 69.80 | 70.65 | 69.54 | 70.54 | 1,111,574 | +0.70(+1.00%) |
Nov 09, 2015 | 70.55 | 70.67 | 68.62 | 69.84 | 1,343,097 | -0.85(-1.20%) |
Nov 06, 2015 | 70.76 | 71.29 | 70.20 | 70.68 | 1,514,162 | -0.04(-0.05%) |
Nov 05, 2015 | 71.03 | 71.39 | 70.15 | 70.72 | 1,318,799 | -0.28(-0.39%) |
Nov 04, 2015 | 70.83 | 71.06 | 70.32 | 71.00 | 1,467,637 | +0.29(+0.40%) |
Nov 03, 2015 | 71.22 | 71.50 | 69.98 | 70.71 | 2,094,748 | -0.69(-0.97%) |