Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.57 | 55.56 | 54.32 | 55.55 | 21,274,252 | +1.18(+2.17%) |
Jan 28, 2016 | 54.99 | 55.19 | 54.15 | 54.37 | 17,270,620 | -0.36(-0.66%) |
Jan 27, 2016 | 55.50 | 55.50 | 54.33 | 54.73 | 14,708,037 | -0.86(-1.55%) |
Jan 26, 2016 | 54.72 | 55.62 | 54.71 | 55.59 | 12,060,708 | +1.16(+2.14%) |
Jan 25, 2016 | 54.83 | 55.34 | 54.39 | 54.43 | 12,994,645 | -0.54(-0.98%) |
Jan 22, 2016 | 54.12 | 55.20 | 53.95 | 54.97 | 16,832,842 | +1.48(+2.77%) |
Jan 21, 2016 | 53.31 | 54.25 | 53.00 | 53.49 | 18,062,716 | +0.35(+0.67%) |
Jan 20, 2016 | 54.00 | 54.18 | 51.94 | 53.13 | 28,118,310 | -1.45(-2.66%) |
Jan 19, 2016 | 54.51 | 55.14 | 54.41 | 54.58 | 20,254,942 | +0.17(+0.30%) |
Jan 15, 2016 | 54.38 | 54.42 | 54.42 | 54.42 | 18,509,798 | -0.63(-1.14%) |
Jan 14, 2016 | 55.09 | 55.54 | 54.63 | 55.05 | 14,233,550 | -0.08(-0.14%) |
Jan 13, 2016 | 56.23 | 56.56 | 55.02 | 55.12 | 14,909,255 | -0.85(-1.52%) |
Jan 12, 2016 | 56.72 | 56.81 | 55.67 | 55.97 | 13,289,752 | -0.39(-0.70%) |
Jan 11, 2016 | 56.37 | 56.67 | 56.15 | 56.37 | 12,424,286 | +0.22(+0.40%) |
Jan 08, 2016 | 57.26 | 57.34 | 56.04 | 56.14 | 13,880,449 | -0.67(-1.18%) |
Jan 07, 2016 | 57.27 | 57.58 | 56.80 | 56.81 | 15,302,480 | -1.30(-2.23%) |
Jan 06, 2016 | 57.82 | 58.20 | 57.73 | 58.11 | 14,691,722 | -0.19(-0.33%) |
Jan 05, 2016 | 57.35 | 58.46 | 57.28 | 58.30 | 14,526,233 | +0.94(+1.64%) |
Jan 04, 2016 | 57.64 | 57.64 | 56.76 | 57.36 | 19,134,148 | -0.56(-0.97%) |
Dec 31, 2015 | 58.45 | 57.92 | 57.92 | 57.92 | 9,835,979 | -0.44(-0.75%) |
Dec 30, 2015 | 58.67 | 58.73 | 58.30 | 58.36 | 5,853,976 | -0.26(-0.45%) |
Dec 29, 2015 | 58.24 | 58.70 | 58.18 | 58.63 | 6,765,131 | +0.59(+1.02%) |
Dec 28, 2015 | 57.67 | 58.11 | 57.53 | 58.03 | 8,130,673 | +0.17(+0.29%) |
Dec 24, 2015 | 57.84 | 57.86 | 57.86 | 57.86 | 4,830,367 | +0.02(+0.03%) |
Dec 23, 2015 | 57.27 | 57.87 | 57.24 | 57.85 | 9,234,335 | +0.65(+1.13%) |
Dec 22, 2015 | 57.24 | 57.51 | 57.04 | 57.20 | 10,878,502 | +0.24(+0.41%) |
Dec 21, 2015 | 57.06 | 57.21 | 56.64 | 56.96 | 12,279,432 | +0.29(+0.51%) |
Dec 18, 2015 | 57.24 | 57.44 | 56.65 | 56.67 | 18,903,060 | -0.73(-1.27%) |
Dec 17, 2015 | 57.82 | 57.82 | 57.21 | 57.40 | 12,564,389 | -0.28(-0.49%) |
Dec 16, 2015 | 56.80 | 57.79 | 56.75 | 57.69 | 19,788,414 | +1.11(+1.97%) |
Dec 15, 2015 | 56.30 | 56.84 | 56.19 | 56.57 | 14,327,811 | +0.62(+1.10%) |
Dec 14, 2015 | 55.55 | 56.16 | 55.31 | 55.96 | 17,722,444 | +0.18(+0.31%) |
Dec 11, 2015 | 55.82 | 56.09 | 55.45 | 55.78 | 13,536,197 | -0.26(-0.46%) |
Dec 10, 2015 | 56.30 | 56.63 | 55.98 | 56.04 | 8,808,003 | -0.32(-0.57%) |
Dec 09, 2015 | 56.40 | 57.02 | 56.11 | 56.36 | 18,142,734 | -0.35(-0.62%) |
Dec 08, 2015 | 56.60 | 56.95 | 56.44 | 56.71 | 13,076,694 | -0.14(-0.24%) |
Dec 07, 2015 | 56.92 | 57.13 | 56.64 | 56.85 | 12,846,367 | -0.15(-0.27%) |
Dec 04, 2015 | 56.21 | 57.18 | 56.06 | 57.00 | 12,666,275 | +0.94(+1.67%) |
Dec 03, 2015 | 56.77 | 56.87 | 55.91 | 56.06 | 18,680,802 | -0.84(-1.47%) |
Dec 02, 2015 | 57.75 | 57.92 | 56.84 | 56.90 | 10,548,982 | -1.10(-1.89%) |
Dec 01, 2015 | 57.51 | 58.05 | 57.26 | 58.00 | 11,943,856 | +0.71(+1.24%) |
Nov 30, 2015 | 57.74 | 57.95 | 57.12 | 57.29 | 16,446,958 | -0.37(-0.63%) |
Nov 27, 2015 | 57.06 | 57.82 | 57.06 | 57.66 | 4,273,448 | +0.46(+0.80%) |
Nov 25, 2015 | 57.06 | 57.20 | 57.20 | 57.20 | 5,677,004 | +0.19(+0.33%) |
Nov 24, 2015 | 57.37 | 57.37 | 56.56 | 57.01 | 12,806,733 | -0.28(-0.49%) |
Nov 23, 2015 | 57.19 | 57.52 | 57.10 | 57.29 | 6,759,097 | +0.10(+0.17%) |
Nov 20, 2015 | 56.67 | 57.26 | 56.66 | 57.19 | 10,246,057 | +0.58(+1.02%) |
Nov 19, 2015 | 56.58 | 56.84 | 56.38 | 56.61 | 8,589,544 | +0.16(+0.28%) |
Nov 18, 2015 | 56.06 | 56.50 | 55.70 | 56.45 | 10,893,264 | +0.59(+1.06%) |
Nov 17, 2015 | 55.75 | 56.34 | 55.58 | 55.86 | 11,941,513 | +0.03(+0.05%) |
Nov 16, 2015 | 55.07 | 55.84 | 55.07 | 55.83 | 10,029,531 | +0.65(+1.17%) |
Nov 13, 2015 | 55.90 | 56.07 | 55.17 | 55.18 | 15,350,353 | -0.59(-1.05%) |
Nov 12, 2015 | 56.10 | 56.27 | 55.70 | 55.77 | 8,010,421 | -0.40(-0.72%) |
Nov 11, 2015 | 56.12 | 56.43 | 55.98 | 56.17 | 6,255,883 | +0.07(+0.12%) |
Nov 10, 2015 | 55.63 | 56.22 | 55.59 | 56.10 | 12,779,287 | +0.51(+0.92%) |
Nov 09, 2015 | 55.90 | 56.15 | 55.21 | 55.59 | 17,904,502 | -0.76(-1.35%) |
Nov 06, 2015 | 57.12 | 57.40 | 56.00 | 56.35 | 31,311,246 | -1.66(-2.86%) |
Nov 05, 2015 | 57.85 | 58.06 | 57.48 | 58.01 | 10,588,803 | +0.17(+0.29%) |
Nov 04, 2015 | 58.04 | 58.26 | 57.69 | 57.85 | 9,404,405 | -0.25(-0.43%) |
Nov 03, 2015 | 58.46 | 58.48 | 57.90 | 58.10 | 9,986,805 | -0.58(-0.99%) |