Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 58.58 | 60.44 | 57.81 | 60.27 | 29,052,314 | +0.38(+0.64%) |
Jan 28, 2016 | 59.77 | 60.42 | 58.34 | 59.88 | 18,673,562 | +1.83(+3.16%) |
Jan 27, 2016 | 58.51 | 60.01 | 57.40 | 58.05 | 17,754,356 | -0.58(-0.99%) |
Jan 26, 2016 | 57.13 | 58.89 | 56.70 | 58.63 | 17,453,228 | +2.25(+3.99%) |
Jan 25, 2016 | 57.35 | 58.75 | 56.32 | 56.38 | 17,720,218 | -1.85(-3.17%) |
Jan 22, 2016 | 58.87 | 59.38 | 56.96 | 58.23 | 22,560,944 | +1.74(+3.07%) |
Jan 21, 2016 | 54.92 | 56.91 | 54.38 | 56.49 | 23,109,396 | +1.44(+2.62%) |
Jan 20, 2016 | 55.74 | 55.97 | 52.50 | 55.05 | 37,512,140 | -1.76(-3.10%) |
Jan 19, 2016 | 58.66 | 59.07 | 56.31 | 56.81 | 18,870,122 | -1.51(-2.58%) |
Jan 15, 2016 | 56.90 | 58.32 | 58.32 | 58.32 | 25,639,564 | -1.25(-2.11%) |
Jan 14, 2016 | 57.12 | 60.06 | 56.42 | 59.57 | 23,576,616 | +2.89(+5.09%) |
Jan 13, 2016 | 57.96 | 58.72 | 55.77 | 56.69 | 22,307,120 | -0.57(-1.00%) |
Jan 12, 2016 | 57.29 | 57.43 | 55.54 | 57.26 | 19,332,146 | +0.96(+1.71%) |
Jan 11, 2016 | 57.74 | 57.83 | 55.60 | 56.30 | 20,611,448 | -0.95(-1.66%) |
Jan 08, 2016 | 58.12 | 58.43 | 56.61 | 57.24 | 17,061,628 | -0.62(-1.07%) |
Jan 07, 2016 | 58.93 | 59.77 | 57.62 | 57.86 | 22,049,050 | -2.13(-3.54%) |
Jan 06, 2016 | 60.94 | 61.18 | 59.35 | 59.99 | 20,811,080 | -2.47(-3.95%) |
Jan 05, 2016 | 62.07 | 62.48 | 61.22 | 62.46 | 11,284,311 | +0.53(+0.86%) |
Jan 04, 2016 | 62.40 | 62.80 | 61.03 | 61.93 | 16,351,724 | -0.77(-1.23%) |
Dec 31, 2015 | 62.30 | 62.70 | 62.70 | 62.70 | 10,027,096 | -0.09(-0.14%) |
Dec 30, 2015 | 62.80 | 63.41 | 62.65 | 62.79 | 8,033,920 | -0.81(-1.27%) |
Dec 29, 2015 | 64.05 | 64.53 | 63.48 | 63.60 | 9,282,955 | +0.62(+0.99%) |
Dec 28, 2015 | 62.94 | 63.23 | 62.51 | 62.98 | 9,755,891 | -1.18(-1.84%) |
Dec 24, 2015 | 65.48 | 64.16 | 64.16 | 64.16 | 7,171,927 | -1.23(-1.88%) |
Dec 23, 2015 | 64.26 | 65.41 | 63.82 | 65.38 | 16,029,942 | +2.47(+3.92%) |
Dec 22, 2015 | 62.12 | 63.28 | 61.54 | 62.92 | 13,862,097 | +0.72(+1.15%) |
Dec 21, 2015 | 63.01 | 63.22 | 61.48 | 62.20 | 18,468,546 | -0.40(-0.63%) |
Dec 18, 2015 | 62.77 | 63.61 | 62.24 | 62.60 | 28,935,030 | -0.51(-0.81%) |
Dec 17, 2015 | 65.17 | 65.51 | 63.01 | 63.10 | 20,203,912 | -2.02(-3.10%) |
Dec 16, 2015 | 64.53 | 65.39 | 63.29 | 65.13 | 24,263,670 | +0.47(+0.73%) |
Dec 15, 2015 | 63.13 | 65.10 | 63.11 | 64.65 | 27,482,248 | +2.39(+3.84%) |
Dec 14, 2015 | 60.15 | 62.44 | 59.55 | 62.26 | 17,831,348 | +2.01(+3.34%) |
Dec 11, 2015 | 61.23 | 61.27 | 60.00 | 60.25 | 18,919,948 | -1.99(-3.20%) |
Dec 10, 2015 | 61.33 | 63.05 | 61.06 | 62.24 | 20,853,238 | +1.18(+1.94%) |
Dec 09, 2015 | 60.41 | 62.83 | 60.15 | 61.06 | 21,055,316 | +0.81(+1.34%) |
Dec 08, 2015 | 59.81 | 61.33 | 58.72 | 60.25 | 19,220,948 | -0.59(-0.96%) |
Dec 07, 2015 | 60.97 | 61.29 | 59.17 | 60.83 | 22,063,812 | -1.69(-2.71%) |
Dec 04, 2015 | 61.26 | 62.60 | 60.28 | 62.53 | 18,896,044 | +0.60(+0.97%) |
Dec 03, 2015 | 63.29 | 63.72 | 61.58 | 61.93 | 15,775,476 | -0.98(-1.55%) |
Dec 02, 2015 | 64.54 | 64.60 | 62.75 | 62.90 | 16,972,466 | -1.55(-2.41%) |
Dec 01, 2015 | 63.40 | 64.58 | 63.40 | 64.46 | 10,007,908 | +0.81(+1.27%) |
Nov 30, 2015 | 63.17 | 64.09 | 63.03 | 63.65 | 17,460,794 | +0.66(+1.05%) |
Nov 27, 2015 | 62.90 | 63.31 | 62.78 | 62.99 | 3,655,471 | -0.35(-0.55%) |
Nov 25, 2015 | 63.22 | 63.33 | 63.33 | 63.33 | 7,775,386 | -0.33(-0.53%) |
Nov 24, 2015 | 62.86 | 64.33 | 62.59 | 63.67 | 12,262,097 | +0.93(+1.49%) |
Nov 23, 2015 | 61.79 | 63.03 | 61.41 | 62.74 | 9,881,972 | +0.70(+1.12%) |
Nov 20, 2015 | 63.17 | 63.64 | 61.90 | 62.04 | 12,283,597 | -1.27(-2.00%) |
Nov 19, 2015 | 64.14 | 64.38 | 63.03 | 63.31 | 8,746,717 | -0.96(-1.50%) |
Nov 18, 2015 | 63.73 | 64.64 | 63.45 | 64.27 | 9,932,867 | +0.82(+1.30%) |
Nov 17, 2015 | 63.61 | 64.47 | 63.22 | 63.45 | 10,868,657 | -0.29(-0.46%) |
Nov 16, 2015 | 61.19 | 63.75 | 61.19 | 63.74 | 14,277,303 | +2.68(+4.38%) |
Nov 13, 2015 | 61.68 | 61.95 | 60.73 | 61.06 | 11,148,605 | -0.81(-1.31%) |
Nov 12, 2015 | 62.49 | 62.76 | 61.46 | 61.88 | 12,998,921 | -1.60(-2.53%) |
Nov 11, 2015 | 64.31 | 64.52 | 63.25 | 63.48 | 8,837,433 | -0.72(-1.12%) |
Nov 10, 2015 | 63.42 | 64.38 | 63.24 | 64.20 | 9,909,029 | +0.63(+0.99%) |
Nov 09, 2015 | 64.37 | 65.04 | 63.42 | 63.57 | 11,121,514 | -1.18(-1.82%) |
Nov 06, 2015 | 64.53 | 64.77 | 63.18 | 64.75 | 13,991,529 | -0.36(-0.55%) |
Nov 05, 2015 | 66.14 | 66.48 | 64.95 | 65.10 | 16,240,383 | -1.53(-2.29%) |
Nov 04, 2015 | 67.49 | 67.55 | 66.16 | 66.63 | 17,323,672 | -0.94(-1.40%) |
Nov 03, 2015 | 65.70 | 67.92 | 65.70 | 67.58 | 25,659,368 | +2.19(+3.35%) |