Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 52.59 | 53.36 | 52.26 | 53.36 | 36,709,172 | +0.59(+1.12%) |
Jan 28, 2016 | 53.02 | 53.23 | 51.85 | 52.77 | 23,572,660 | +1.17(+2.26%) |
Jan 27, 2016 | 52.09 | 53.09 | 51.22 | 51.61 | 26,378,736 | -0.97(-1.84%) |
Jan 26, 2016 | 51.25 | 52.62 | 50.89 | 52.57 | 27,288,694 | +1.86(+3.68%) |
Jan 25, 2016 | 51.92 | 52.33 | 50.65 | 50.71 | 24,898,558 | -1.78(-3.38%) |
Jan 22, 2016 | 52.38 | 52.62 | 51.22 | 52.48 | 32,869,930 | +1.69(+3.33%) |
Jan 21, 2016 | 50.15 | 51.40 | 49.77 | 50.79 | 32,483,492 | +0.63(+1.26%) |
Jan 20, 2016 | 51.46 | 51.86 | 49.04 | 50.16 | 48,531,480 | -2.21(-4.21%) |
Jan 19, 2016 | 53.42 | 53.63 | 51.54 | 52.37 | 33,084,006 | -0.81(-1.52%) |
Jan 15, 2016 | 52.32 | 53.18 | 53.18 | 53.18 | 41,348,844 | -1.06(-1.95%) |
Jan 14, 2016 | 52.24 | 54.78 | 51.96 | 54.23 | 49,309,600 | +2.38(+4.59%) |
Jan 13, 2016 | 51.99 | 52.82 | 51.37 | 51.85 | 38,008,276 | +0.31(+0.60%) |
Jan 12, 2016 | 50.80 | 51.70 | 50.14 | 51.55 | 31,892,588 | +1.04(+2.05%) |
Jan 11, 2016 | 51.41 | 51.49 | 49.74 | 50.51 | 31,151,288 | -0.69(-1.34%) |
Jan 08, 2016 | 52.33 | 52.54 | 51.07 | 51.20 | 27,768,532 | -1.06(-2.02%) |
Jan 07, 2016 | 52.13 | 53.46 | 52.02 | 52.25 | 31,020,528 | -0.85(-1.60%) |
Jan 06, 2016 | 52.53 | 53.22 | 52.50 | 53.10 | 27,466,204 | -0.45(-0.83%) |
Jan 05, 2016 | 52.91 | 53.56 | 52.73 | 53.55 | 17,495,968 | +0.45(+0.85%) |
Jan 04, 2016 | 53.12 | 53.42 | 52.41 | 53.09 | 29,760,588 | -0.34(-0.63%) |
Dec 31, 2015 | 53.13 | 53.43 | 53.43 | 53.43 | 15,005,717 | -0.11(-0.20%) |
Dec 30, 2015 | 53.68 | 54.14 | 53.44 | 53.54 | 13,589,310 | -0.72(-1.33%) |
Dec 29, 2015 | 54.83 | 54.89 | 54.04 | 54.26 | 12,894,922 | +0.29(+0.53%) |
Dec 28, 2015 | 53.55 | 54.05 | 53.40 | 53.97 | 14,174,633 | -0.40(-0.74%) |
Dec 24, 2015 | 55.02 | 54.38 | 54.38 | 54.38 | 8,532,199 | -0.59(-1.07%) |
Dec 23, 2015 | 53.93 | 54.99 | 53.68 | 54.97 | 22,150,590 | +1.74(+3.27%) |
Dec 22, 2015 | 53.26 | 53.40 | 52.92 | 53.22 | 20,202,648 | +0.27(+0.50%) |
Dec 21, 2015 | 53.32 | 53.54 | 52.54 | 52.96 | 21,096,634 | -0.01(-0.03%) |
Dec 18, 2015 | 53.17 | 54.00 | 52.82 | 52.97 | 42,069,356 | -0.47(-0.87%) |
Dec 17, 2015 | 54.16 | 54.31 | 53.43 | 53.44 | 25,322,104 | -0.82(-1.50%) |
Dec 16, 2015 | 54.18 | 54.57 | 53.46 | 54.25 | 25,136,470 | -0.19(-0.35%) |
Dec 15, 2015 | 53.07 | 54.56 | 53.01 | 54.44 | 35,547,428 | +2.33(+4.47%) |
Dec 14, 2015 | 50.93 | 52.24 | 50.80 | 52.11 | 32,056,926 | +1.16(+2.27%) |
Dec 11, 2015 | 51.28 | 51.78 | 50.96 | 50.96 | 29,868,664 | -0.93(-1.78%) |
Dec 10, 2015 | 51.96 | 53.12 | 51.76 | 51.88 | 29,367,840 | +0.04(+0.08%) |
Dec 09, 2015 | 51.30 | 52.91 | 51.22 | 51.84 | 32,146,604 | +0.69(+1.34%) |
Dec 08, 2015 | 51.59 | 52.33 | 50.58 | 51.15 | 35,315,276 | -1.49(-2.83%) |
Dec 07, 2015 | 53.01 | 53.11 | 51.92 | 52.64 | 25,786,236 | -1.41(-2.61%) |
Dec 04, 2015 | 53.02 | 54.14 | 52.80 | 54.05 | 29,406,616 | +0.31(+0.57%) |
Dec 03, 2015 | 54.64 | 54.73 | 53.48 | 53.75 | 21,689,216 | -0.78(-1.43%) |
Dec 02, 2015 | 55.73 | 55.96 | 54.44 | 54.53 | 23,779,070 | -1.60(-2.86%) |
Dec 01, 2015 | 56.04 | 56.30 | 55.71 | 56.13 | 20,303,602 | +0.16(+0.28%) |
Nov 30, 2015 | 55.81 | 56.65 | 55.69 | 55.97 | 25,840,348 | +0.29(+0.53%) |
Nov 27, 2015 | 55.23 | 55.70 | 55.15 | 55.68 | 6,064,210 | -0.01(-0.02%) |
Nov 25, 2015 | 55.73 | 55.69 | 55.69 | 55.69 | 13,101,681 | -0.43(-0.77%) |
Nov 24, 2015 | 55.08 | 56.45 | 54.97 | 56.12 | 21,960,360 | +1.10(+1.99%) |
Nov 23, 2015 | 54.56 | 55.32 | 54.19 | 55.03 | 17,315,046 | +0.34(+0.61%) |
Nov 20, 2015 | 55.23 | 55.48 | 54.60 | 54.69 | 14,799,934 | -0.35(-0.63%) |
Nov 19, 2015 | 55.18 | 55.37 | 54.87 | 55.04 | 13,790,961 | -0.30(-0.54%) |
Nov 18, 2015 | 54.76 | 55.45 | 54.55 | 55.34 | 15,861,496 | +0.53(+0.98%) |
Nov 17, 2015 | 55.32 | 55.44 | 54.58 | 54.81 | 14,604,870 | -0.64(-1.16%) |
Nov 16, 2015 | 53.42 | 55.51 | 53.40 | 55.45 | 21,221,668 | +1.92(+3.59%) |
Nov 13, 2015 | 54.34 | 54.55 | 53.42 | 53.53 | 25,570,872 | -0.90(-1.65%) |
Nov 12, 2015 | 55.23 | 55.69 | 54.37 | 54.43 | 23,412,256 | -1.51(-2.71%) |
Nov 11, 2015 | 56.49 | 56.59 | 55.79 | 55.95 | 14,002,481 | -0.50(-0.89%) |
Nov 10, 2015 | 56.16 | 56.62 | 56.11 | 56.45 | 20,768,990 | +0.27(+0.49%) |
Nov 09, 2015 | 57.28 | 57.30 | 56.07 | 56.17 | 19,768,492 | -1.23(-2.14%) |
Nov 06, 2015 | 57.03 | 57.40 | 56.55 | 57.40 | 18,383,224 | -0.23(-0.40%) |
Nov 05, 2015 | 58.13 | 58.59 | 57.42 | 57.63 | 18,087,934 | -0.80(-1.36%) |
Nov 04, 2015 | 58.96 | 59.17 | 58.23 | 58.42 | 20,957,616 | -0.59(-1.00%) |
Nov 03, 2015 | 58.21 | 59.41 | 58.15 | 59.02 | 29,602,452 | +1.07(+1.84%) |