Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 58.69 | 59.96 | 58.41 | 59.94 | 8,313,522 | +1.53(+2.62%) |
Jan 28, 2016 | 58.15 | 58.53 | 57.21 | 58.40 | 8,097,762 | +0.92(+1.59%) |
Jan 27, 2016 | 58.27 | 59.08 | 57.21 | 57.49 | 7,450,403 | -0.82(-1.40%) |
Jan 26, 2016 | 57.72 | 58.66 | 57.53 | 58.30 | 8,097,773 | +1.04(+1.82%) |
Jan 25, 2016 | 57.99 | 58.08 | 57.16 | 57.26 | 8,614,928 | -1.00(-1.71%) |
Jan 22, 2016 | 59.39 | 60.23 | 56.96 | 58.26 | 18,450,082 | -0.84(-1.42%) |
Jan 21, 2016 | 57.85 | 59.71 | 55.82 | 59.10 | 23,468,212 | -2.17(-3.55%) |
Jan 20, 2016 | 60.50 | 61.73 | 59.58 | 61.28 | 12,673,391 | -0.41(-0.66%) |
Jan 19, 2016 | 62.42 | 62.57 | 60.99 | 61.68 | 8,973,780 | -0.01(-0.01%) |
Jan 15, 2016 | 60.63 | 61.69 | 61.69 | 61.69 | 8,961,615 | -1.09(-1.74%) |
Jan 14, 2016 | 61.48 | 63.76 | 61.35 | 62.78 | 8,958,734 | +1.31(+2.13%) |
Jan 13, 2016 | 63.43 | 63.96 | 60.94 | 61.48 | 10,353,202 | -2.01(-3.17%) |
Jan 12, 2016 | 62.86 | 63.65 | 61.92 | 63.49 | 8,391,842 | +1.22(+1.95%) |
Jan 11, 2016 | 61.90 | 62.47 | 61.29 | 62.27 | 9,326,222 | +0.79(+1.29%) |
Jan 08, 2016 | 61.23 | 61.92 | 61.10 | 61.48 | 9,090,958 | +0.65(+1.07%) |
Jan 07, 2016 | 61.09 | 61.76 | 60.29 | 60.83 | 10,904,738 | -1.46(-2.34%) |
Jan 06, 2016 | 63.89 | 64.26 | 61.80 | 62.29 | 9,760,401 | -2.81(-4.32%) |
Jan 05, 2016 | 65.77 | 66.05 | 64.35 | 65.11 | 7,348,731 | -0.63(-0.96%) |
Jan 04, 2016 | 63.99 | 65.80 | 63.37 | 65.74 | 8,292,021 | +0.64(+0.98%) |
Dec 31, 2015 | 64.71 | 65.10 | 65.10 | 65.10 | 4,510,359 | -0.26(-0.39%) |
Dec 30, 2015 | 65.48 | 65.58 | 65.08 | 65.35 | 4,427,341 | -0.38(-0.58%) |
Dec 29, 2015 | 65.43 | 65.80 | 65.02 | 65.74 | 4,211,100 | +0.52(+0.80%) |
Dec 28, 2015 | 65.34 | 65.54 | 64.88 | 65.21 | 4,755,173 | -0.38(-0.58%) |
Dec 24, 2015 | 65.59 | 65.60 | 65.60 | 65.60 | 2,795,999 | +0.02(+0.04%) |
Dec 23, 2015 | 64.80 | 65.87 | 64.57 | 65.57 | 7,386,362 | +1.42(+2.22%) |
Dec 22, 2015 | 63.32 | 64.59 | 63.16 | 64.15 | 6,855,149 | +1.31(+2.08%) |
Dec 21, 2015 | 63.26 | 63.62 | 62.45 | 62.84 | 6,303,854 | +0.05(+0.08%) |
Dec 18, 2015 | 63.95 | 63.96 | 62.67 | 62.79 | 12,205,143 | -1.58(-2.46%) |
Dec 17, 2015 | 65.53 | 66.17 | 64.35 | 64.37 | 7,077,542 | -1.32(-2.00%) |
Dec 16, 2015 | 64.18 | 65.78 | 63.96 | 65.69 | 6,921,008 | +2.08(+3.27%) |
Dec 15, 2015 | 64.57 | 64.71 | 63.37 | 63.61 | 9,356,385 | -0.39(-0.61%) |
Dec 14, 2015 | 64.51 | 64.91 | 63.62 | 64.00 | 9,023,902 | -0.33(-0.52%) |
Dec 11, 2015 | 64.47 | 64.89 | 63.58 | 64.33 | 7,328,336 | -0.14(-0.22%) |
Dec 10, 2015 | 64.55 | 65.45 | 64.36 | 64.47 | 7,617,417 | -0.07(-0.12%) |
Dec 09, 2015 | 62.46 | 64.76 | 62.38 | 64.55 | 11,979,594 | +1.61(+2.57%) |
Dec 08, 2015 | 63.55 | 63.84 | 62.25 | 62.93 | 9,748,822 | -1.41(-2.19%) |
Dec 07, 2015 | 65.06 | 65.45 | 63.85 | 64.34 | 11,309,278 | -0.85(-1.30%) |
Dec 04, 2015 | 64.41 | 65.45 | 64.12 | 65.19 | 13,222,722 | -0.74(-1.12%) |
Dec 03, 2015 | 68.38 | 68.51 | 65.56 | 65.93 | 13,519,739 | -2.40(-3.51%) |
Dec 02, 2015 | 70.08 | 70.23 | 67.99 | 68.33 | 9,062,963 | -1.93(-2.75%) |
Dec 01, 2015 | 69.88 | 70.76 | 69.19 | 70.26 | 6,486,391 | +0.37(+0.54%) |
Nov 30, 2015 | 70.62 | 70.72 | 69.88 | 69.88 | 7,736,526 | -0.46(-0.65%) |
Nov 27, 2015 | 70.47 | 70.72 | 70.31 | 70.34 | 2,546,855 | -0.11(-0.15%) |
Nov 25, 2015 | 70.28 | 70.45 | 70.45 | 70.45 | 4,226,134 | +0.32(+0.45%) |
Nov 24, 2015 | 70.24 | 70.54 | 70.00 | 70.13 | 6,197,973 | -0.26(-0.36%) |
Nov 23, 2015 | 71.84 | 72.35 | 70.22 | 70.39 | 5,710,998 | -1.35(-1.88%) |
Nov 20, 2015 | 72.38 | 72.82 | 71.54 | 71.74 | 5,321,480 | -0.25(-0.34%) |
Nov 19, 2015 | 72.02 | 72.14 | 71.08 | 71.99 | 7,430,498 | -0.06(-0.08%) |
Nov 18, 2015 | 70.91 | 72.57 | 70.81 | 72.04 | 6,513,419 | +1.66(+2.36%) |
Nov 17, 2015 | 69.78 | 71.08 | 68.74 | 70.38 | 6,378,407 | +0.62(+0.89%) |
Nov 16, 2015 | 69.13 | 69.94 | 68.73 | 69.76 | 4,356,052 | +0.47(+0.68%) |
Nov 13, 2015 | 69.10 | 70.37 | 69.07 | 69.29 | 5,620,115 | -0.14(-0.20%) |
Nov 12, 2015 | 69.33 | 70.14 | 68.77 | 69.43 | 6,520,627 | -0.35(-0.50%) |
Nov 11, 2015 | 70.70 | 70.70 | 69.57 | 69.78 | 5,685,328 | -0.39(-0.55%) |
Nov 10, 2015 | 70.85 | 71.38 | 69.88 | 70.17 | 6,634,851 | -1.10(-1.54%) |
Nov 09, 2015 | 70.90 | 73.69 | 69.46 | 71.27 | 11,014,011 | +0.16(+0.22%) |
Nov 06, 2015 | 71.95 | 72.13 | 70.69 | 71.11 | 8,254,151 | -1.02(-1.41%) |
Nov 05, 2015 | 73.02 | 73.20 | 71.95 | 72.13 | 7,770,763 | -0.81(-1.11%) |
Nov 04, 2015 | 73.77 | 73.97 | 72.66 | 72.94 | 5,701,675 | -0.42(-0.57%) |
Nov 03, 2015 | 73.57 | 73.89 | 73.18 | 73.36 | 5,994,662 | -0.33(-0.45%) |