Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.22 | 56.30 | 55.13 | 56.22 | 6,678,612 | +1.11(+2.01%) |
Jan 28, 2016 | 55.36 | 55.43 | 54.48 | 55.11 | 5,247,243 | +0.23(+0.42%) |
Jan 27, 2016 | 54.50 | 55.79 | 54.40 | 54.88 | 5,103,041 | +0.19(+0.35%) |
Jan 26, 2016 | 53.87 | 54.84 | 53.57 | 54.68 | 5,221,054 | +1.18(+2.21%) |
Jan 25, 2016 | 54.16 | 54.33 | 53.45 | 53.50 | 6,843,107 | -0.62(-1.15%) |
Jan 22, 2016 | 53.70 | 54.32 | 53.67 | 54.12 | 4,818,926 | +0.84(+1.57%) |
Jan 21, 2016 | 52.84 | 54.08 | 52.43 | 53.28 | 8,849,001 | +0.82(+1.55%) |
Jan 20, 2016 | 52.96 | 53.18 | 51.59 | 52.47 | 12,102,708 | -1.28(-2.38%) |
Jan 19, 2016 | 54.22 | 54.77 | 53.33 | 53.75 | 7,272,441 | -0.65(-1.20%) |
Jan 15, 2016 | 53.43 | 54.40 | 54.40 | 54.40 | 9,578,774 | -0.26(-0.47%) |
Jan 14, 2016 | 55.60 | 55.61 | 54.34 | 54.66 | 8,093,945 | -0.95(-1.72%) |
Jan 13, 2016 | 56.89 | 57.25 | 55.54 | 55.61 | 7,681,641 | -1.34(-2.34%) |
Jan 12, 2016 | 56.65 | 57.10 | 56.38 | 56.95 | 6,249,126 | +0.73(+1.30%) |
Jan 11, 2016 | 55.53 | 56.47 | 54.74 | 56.22 | 8,204,744 | +0.81(+1.46%) |
Jan 08, 2016 | 57.61 | 58.06 | 55.33 | 55.41 | 9,982,218 | -1.94(-3.38%) |
Jan 07, 2016 | 57.12 | 59.00 | 57.05 | 57.35 | 14,543,487 | -0.16(-0.27%) |
Jan 06, 2016 | 57.29 | 58.06 | 56.96 | 57.51 | 6,339,684 | -0.59(-1.02%) |
Jan 05, 2016 | 57.24 | 58.41 | 57.16 | 58.10 | 10,552,752 | +1.00(+1.75%) |
Jan 04, 2016 | 55.77 | 57.22 | 55.53 | 57.10 | 10,606,132 | +0.73(+1.29%) |
Dec 31, 2015 | 56.83 | 56.37 | 56.37 | 56.37 | 4,493,488 | -0.78(-1.37%) |
Dec 30, 2015 | 57.88 | 57.89 | 57.10 | 57.15 | 2,761,633 | -0.64(-1.10%) |
Dec 29, 2015 | 57.03 | 58.22 | 56.93 | 57.79 | 5,858,729 | +1.22(+2.15%) |
Dec 28, 2015 | 56.70 | 57.00 | 56.06 | 56.57 | 3,126,885 | -0.23(-0.41%) |
Dec 24, 2015 | 57.03 | 56.80 | 56.80 | 56.80 | 1,414,053 | -0.37(-0.65%) |
Dec 23, 2015 | 56.70 | 57.29 | 56.62 | 57.17 | 3,340,138 | +0.81(+1.43%) |
Dec 22, 2015 | 55.96 | 56.62 | 55.84 | 56.37 | 4,540,278 | +0.70(+1.25%) |
Dec 21, 2015 | 55.51 | 55.86 | 55.18 | 55.67 | 4,802,048 | +0.26(+0.48%) |
Dec 18, 2015 | 55.78 | 56.03 | 54.88 | 55.40 | 9,787,356 | -0.75(-1.33%) |
Dec 17, 2015 | 57.29 | 57.33 | 55.94 | 56.15 | 8,695,154 | -1.14(-1.99%) |
Dec 16, 2015 | 56.69 | 57.48 | 56.67 | 57.29 | 5,095,847 | +0.64(+1.12%) |
Dec 15, 2015 | 56.71 | 57.64 | 56.49 | 56.65 | 5,902,273 | +0.20(+0.36%) |
Dec 14, 2015 | 55.76 | 56.66 | 55.60 | 56.45 | 6,081,436 | +0.68(+1.22%) |
Dec 11, 2015 | 55.73 | 56.32 | 55.35 | 55.77 | 4,849,981 | -0.41(-0.73%) |
Dec 10, 2015 | 56.16 | 56.70 | 55.97 | 56.18 | 5,454,997 | +0.28(+0.50%) |
Dec 09, 2015 | 56.09 | 56.66 | 55.25 | 55.90 | 5,456,654 | -0.50(-0.89%) |
Dec 08, 2015 | 56.73 | 56.94 | 56.27 | 56.40 | 4,946,049 | -0.57(-0.99%) |
Dec 07, 2015 | 57.06 | 57.65 | 56.79 | 56.97 | 6,430,400 | -0.40(-0.69%) |
Dec 04, 2015 | 56.76 | 57.63 | 56.75 | 57.37 | 8,364,081 | +0.55(+0.97%) |
Dec 03, 2015 | 55.90 | 56.85 | 55.71 | 56.82 | 9,309,154 | +0.98(+1.75%) |
Dec 02, 2015 | 56.51 | 56.68 | 55.78 | 55.84 | 7,176,656 | -0.68(-1.21%) |
Dec 01, 2015 | 56.72 | 57.00 | 56.09 | 56.52 | 5,617,628 | +0.24(+0.43%) |
Nov 30, 2015 | 57.27 | 57.27 | 55.99 | 56.28 | 9,975,013 | -0.73(-1.28%) |
Nov 27, 2015 | 57.10 | 57.35 | 56.53 | 57.01 | 3,344,255 | +0.22(+0.38%) |
Nov 25, 2015 | 56.84 | 56.79 | 56.79 | 56.79 | 7,212,227 | +0.21(+0.37%) |
Nov 24, 2015 | 55.79 | 56.79 | 55.71 | 56.58 | 6,186,417 | +0.47(+0.84%) |
Nov 23, 2015 | 55.16 | 56.59 | 55.12 | 56.11 | 7,024,278 | +1.13(+2.05%) |
Nov 20, 2015 | 55.20 | 55.62 | 54.81 | 54.98 | 7,721,599 | +0.22(+0.40%) |
Nov 19, 2015 | 54.34 | 55.49 | 54.22 | 54.77 | 10,739,197 | +0.60(+1.10%) |
Nov 18, 2015 | 55.61 | 55.88 | 52.90 | 54.17 | 32,255,216 | -2.43(-4.29%) |
Nov 17, 2015 | 57.12 | 57.74 | 56.21 | 56.60 | 11,688,009 | +0.47(+0.83%) |
Nov 16, 2015 | 55.27 | 56.19 | 54.96 | 56.13 | 11,493,749 | +0.76(+1.37%) |
Nov 13, 2015 | 56.77 | 56.77 | 55.10 | 55.37 | 10,595,448 | -2.34(-4.06%) |
Nov 12, 2015 | 57.65 | 58.36 | 57.25 | 57.71 | 7,531,921 | +0.05(+0.08%) |
Nov 11, 2015 | 58.84 | 59.02 | 56.96 | 57.67 | 9,660,297 | -1.79(-3.01%) |
Nov 10, 2015 | 58.86 | 60.01 | 58.54 | 59.45 | 5,119,875 | +0.74(+1.26%) |
Nov 09, 2015 | 59.61 | 59.72 | 57.71 | 58.71 | 7,179,065 | -0.76(-1.28%) |
Nov 06, 2015 | 60.20 | 60.45 | 58.87 | 59.48 | 5,820,856 | -0.72(-1.19%) |
Nov 05, 2015 | 59.42 | 60.24 | 59.00 | 60.19 | 4,176,640 | +0.59(+0.98%) |
Nov 04, 2015 | 60.62 | 60.62 | 59.00 | 59.61 | 4,838,566 | -0.65(-1.07%) |
Nov 03, 2015 | 59.60 | 60.46 | 59.46 | 60.26 | 4,856,771 | +0.75(+1.26%) |