Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 56.91 | 57.99 | 56.75 | 57.97 | 20,156,350 | +0.93(+1.64%) |
Jan 28, 2016 | 58.67 | 58.71 | 56.73 | 57.03 | 29,950,740 | -1.36(-2.33%) |
Jan 27, 2016 | 58.96 | 59.58 | 57.99 | 58.40 | 18,251,476 | -0.67(-1.14%) |
Jan 26, 2016 | 58.66 | 59.18 | 58.20 | 59.07 | 14,275,609 | +0.44(+0.76%) |
Jan 25, 2016 | 59.00 | 59.39 | 58.54 | 58.62 | 11,598,741 | -0.55(-0.93%) |
Jan 22, 2016 | 59.07 | 59.33 | 58.78 | 59.17 | 13,007,593 | +0.92(+1.59%) |
Jan 21, 2016 | 58.57 | 58.87 | 57.70 | 58.25 | 19,611,262 | -0.17(-0.30%) |
Jan 20, 2016 | 57.28 | 58.99 | 56.56 | 58.42 | 28,283,242 | +0.11(+0.19%) |
Jan 19, 2016 | 58.95 | 59.17 | 57.67 | 58.31 | 15,474,410 | -0.01(-0.01%) |
Jan 15, 2016 | 57.65 | 58.32 | 58.32 | 58.32 | 20,505,042 | -0.83(-1.40%) |
Jan 14, 2016 | 57.75 | 59.53 | 57.39 | 59.15 | 26,765,358 | +1.54(+2.68%) |
Jan 13, 2016 | 59.48 | 59.76 | 57.54 | 57.60 | 18,578,828 | -1.76(-2.97%) |
Jan 12, 2016 | 59.08 | 59.68 | 58.40 | 59.36 | 15,740,240 | +0.75(+1.28%) |
Jan 11, 2016 | 59.58 | 59.60 | 57.78 | 58.61 | 32,753,162 | -0.71(-1.19%) |
Jan 08, 2016 | 60.58 | 60.74 | 59.22 | 59.32 | 19,519,492 | -0.91(-1.51%) |
Jan 07, 2016 | 60.29 | 61.06 | 60.06 | 60.23 | 20,468,436 | -1.25(-2.03%) |
Jan 06, 2016 | 61.10 | 61.90 | 61.05 | 61.47 | 16,799,806 | -0.51(-0.82%) |
Jan 05, 2016 | 61.86 | 62.25 | 61.71 | 61.98 | 16,672,713 | +0.30(+0.48%) |
Jan 04, 2016 | 61.72 | 61.92 | 61.06 | 61.68 | 22,550,644 | -1.13(-1.80%) |
Dec 31, 2015 | 63.16 | 62.82 | 62.82 | 62.82 | 7,558,484 | -0.57(-0.89%) |
Dec 30, 2015 | 63.58 | 63.75 | 63.32 | 63.38 | 9,742,318 | -0.27(-0.42%) |
Dec 29, 2015 | 63.31 | 63.80 | 63.17 | 63.65 | 8,304,284 | +0.77(+1.22%) |
Dec 28, 2015 | 63.00 | 63.05 | 62.71 | 62.89 | 7,493,174 | -0.30(-0.47%) |
Dec 24, 2015 | 62.91 | 63.18 | 63.18 | 63.18 | 2,944,984 | +0.06(+0.10%) |
Dec 23, 2015 | 62.84 | 63.26 | 62.78 | 63.12 | 9,277,644 | +0.67(+1.08%) |
Dec 22, 2015 | 62.25 | 62.54 | 61.89 | 62.45 | 8,595,038 | +0.42(+0.67%) |
Dec 21, 2015 | 61.84 | 62.03 | 61.53 | 62.03 | 7,690,929 | +0.56(+0.91%) |
Dec 18, 2015 | 62.22 | 62.29 | 61.47 | 61.47 | 17,383,206 | -0.90(-1.45%) |
Dec 17, 2015 | 63.23 | 63.23 | 62.33 | 62.38 | 13,206,792 | -0.68(-1.07%) |
Dec 16, 2015 | 62.77 | 63.15 | 61.89 | 63.06 | 17,586,542 | +0.81(+1.30%) |
Dec 15, 2015 | 62.12 | 62.54 | 61.92 | 62.25 | 16,128,513 | +0.80(+1.30%) |
Dec 14, 2015 | 61.28 | 61.53 | 60.50 | 61.45 | 24,286,312 | +0.40(+0.65%) |
Dec 11, 2015 | 61.30 | 61.55 | 60.97 | 61.05 | 17,478,104 | -0.91(-1.47%) |
Dec 10, 2015 | 61.50 | 62.39 | 61.44 | 61.96 | 11,260,150 | +0.46(+0.75%) |
Dec 09, 2015 | 61.84 | 62.44 | 61.26 | 61.50 | 20,259,446 | -0.63(-1.01%) |
Dec 08, 2015 | 61.52 | 62.30 | 61.52 | 62.13 | 8,617,485 | +0.14(+0.22%) |
Dec 07, 2015 | 62.20 | 62.53 | 61.67 | 61.99 | 9,800,823 | -0.35(-0.56%) |
Dec 04, 2015 | 61.17 | 62.43 | 61.03 | 62.33 | 17,191,960 | +1.43(+2.35%) |
Dec 03, 2015 | 62.32 | 62.40 | 60.63 | 60.90 | 15,190,123 | -1.36(-2.19%) |
Dec 02, 2015 | 62.86 | 63.05 | 62.17 | 62.27 | 11,371,404 | -0.53(-0.84%) |
Dec 01, 2015 | 62.07 | 62.85 | 61.93 | 62.80 | 12,274,677 | +1.04(+1.69%) |
Nov 30, 2015 | 62.70 | 62.71 | 61.75 | 61.75 | 10,186,521 | -0.85(-1.36%) |
Nov 27, 2015 | 62.65 | 62.72 | 62.44 | 62.60 | 3,060,698 | +0.12(+0.19%) |
Nov 25, 2015 | 62.31 | 62.48 | 62.48 | 62.48 | 5,290,550 | +0.34(+0.54%) |
Nov 24, 2015 | 61.57 | 62.20 | 61.54 | 62.14 | 8,261,762 | +0.19(+0.31%) |
Nov 23, 2015 | 61.99 | 62.33 | 61.77 | 61.95 | 11,932,953 | -0.16(-0.25%) |
Nov 20, 2015 | 61.90 | 62.41 | 61.90 | 62.11 | 10,622,177 | +0.53(+0.86%) |
Nov 19, 2015 | 62.23 | 62.31 | 61.53 | 61.58 | 12,814,011 | -1.05(-1.68%) |
Nov 18, 2015 | 61.47 | 62.70 | 61.47 | 62.63 | 14,756,284 | +1.20(+1.95%) |
Nov 17, 2015 | 61.29 | 61.84 | 60.98 | 61.43 | 9,076,519 | +0.26(+0.43%) |
Nov 16, 2015 | 60.29 | 61.17 | 60.28 | 61.17 | 14,923,502 | +0.76(+1.25%) |
Nov 13, 2015 | 60.44 | 61.03 | 60.34 | 60.42 | 20,954,036 | -0.15(-0.24%) |
Nov 12, 2015 | 61.47 | 61.56 | 60.56 | 60.56 | 12,517,822 | -1.07(-1.73%) |
Nov 11, 2015 | 62.48 | 62.48 | 61.62 | 61.63 | 12,184,165 | -0.62(-0.99%) |
Nov 10, 2015 | 61.85 | 62.39 | 61.72 | 62.25 | 11,212,827 | +0.42(+0.67%) |
Nov 09, 2015 | 62.20 | 62.20 | 61.48 | 61.83 | 17,992,488 | -0.48(-0.77%) |
Nov 06, 2015 | 62.19 | 62.37 | 61.59 | 62.31 | 14,579,473 | -0.26(-0.42%) |
Nov 05, 2015 | 62.81 | 62.83 | 61.98 | 62.57 | 10,561,715 | -0.20(-0.32%) |
Nov 04, 2015 | 63.27 | 63.29 | 62.39 | 62.77 | 13,280,467 | -0.28(-0.44%) |
Nov 03, 2015 | 63.11 | 63.25 | 62.60 | 63.05 | 12,008,877 | -0.23(-0.36%) |