Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.03 | 55.91 | 53.85 | 55.84 | 7,497,548 | +2.24(+4.18%) |
Jan 28, 2016 | 54.28 | 54.28 | 52.86 | 53.60 | 7,628,414 | -0.26(-0.49%) |
Jan 27, 2016 | 52.16 | 54.96 | 52.13 | 53.87 | 10,041,186 | +2.48(+4.84%) |
Jan 26, 2016 | 50.29 | 51.48 | 50.29 | 51.38 | 6,603,900 | +1.46(+2.93%) |
Jan 25, 2016 | 51.65 | 51.92 | 49.77 | 49.92 | 6,711,738 | -2.08(-3.99%) |
Jan 22, 2016 | 52.89 | 53.27 | 51.50 | 51.99 | 4,874,623 | -0.07(-0.13%) |
Jan 21, 2016 | 51.78 | 53.02 | 51.49 | 52.06 | 4,403,595 | +0.36(+0.69%) |
Jan 20, 2016 | 51.74 | 52.22 | 50.14 | 51.70 | 6,260,940 | -1.22(-2.30%) |
Jan 19, 2016 | 54.20 | 54.21 | 52.34 | 52.92 | 4,071,213 | -0.56(-1.05%) |
Jan 15, 2016 | 52.76 | 53.48 | 53.48 | 53.48 | 5,672,727 | -1.49(-2.71%) |
Jan 14, 2016 | 54.47 | 55.41 | 53.20 | 54.97 | 5,373,897 | +0.82(+1.51%) |
Jan 13, 2016 | 56.40 | 56.73 | 53.96 | 54.16 | 6,352,764 | -1.84(-3.28%) |
Jan 12, 2016 | 55.79 | 56.14 | 55.04 | 55.99 | 4,324,850 | +0.88(+1.61%) |
Jan 11, 2016 | 55.16 | 55.77 | 54.46 | 55.11 | 4,015,256 | +0.45(+0.83%) |
Jan 08, 2016 | 55.95 | 56.07 | 54.52 | 54.66 | 5,561,144 | -0.72(-1.31%) |
Jan 07, 2016 | 56.45 | 57.01 | 55.19 | 55.38 | 6,625,783 | -2.95(-5.06%) |
Jan 06, 2016 | 58.33 | 59.30 | 57.85 | 58.33 | 4,962,941 | -0.77(-1.31%) |
Jan 05, 2016 | 59.08 | 60.04 | 58.46 | 59.11 | 6,129,650 | -1.09(-1.81%) |
Jan 04, 2016 | 60.22 | 60.34 | 59.45 | 60.20 | 4,273,016 | -1.23(-1.99%) |
Dec 31, 2015 | 61.87 | 61.42 | 61.42 | 61.42 | 2,023,699 | -0.88(-1.41%) |
Dec 30, 2015 | 62.65 | 62.80 | 62.26 | 62.30 | 1,662,355 | -0.49(-0.79%) |
Dec 29, 2015 | 62.63 | 62.96 | 62.28 | 62.79 | 1,770,597 | +0.54(+0.87%) |
Dec 28, 2015 | 62.25 | 62.48 | 61.51 | 62.25 | 1,844,732 | -0.31(-0.50%) |
Dec 24, 2015 | 62.70 | 62.56 | 62.56 | 62.56 | 952,681 | -0.14(-0.23%) |
Dec 23, 2015 | 62.27 | 62.90 | 62.09 | 62.71 | 2,774,571 | +0.78(+1.26%) |
Dec 22, 2015 | 61.80 | 62.13 | 60.50 | 61.92 | 3,957,048 | +0.16(+0.26%) |
Dec 21, 2015 | 62.15 | 62.55 | 61.23 | 61.76 | 2,941,743 | +0.09(+0.15%) |
Dec 18, 2015 | 62.90 | 62.90 | 61.54 | 61.67 | 5,990,295 | -1.63(-2.57%) |
Dec 17, 2015 | 65.14 | 65.30 | 63.21 | 63.29 | 3,396,443 | -1.68(-2.59%) |
Dec 16, 2015 | 64.84 | 65.14 | 63.31 | 64.98 | 4,906,081 | +0.84(+1.31%) |
Dec 15, 2015 | 63.20 | 64.27 | 63.04 | 64.14 | 3,571,534 | +1.75(+2.81%) |
Dec 14, 2015 | 62.81 | 63.55 | 61.69 | 62.38 | 4,052,336 | -0.31(-0.50%) |
Dec 11, 2015 | 63.22 | 63.44 | 62.38 | 62.70 | 3,425,983 | -1.64(-2.55%) |
Dec 10, 2015 | 64.15 | 65.06 | 63.98 | 64.34 | 2,854,058 | +0.16(+0.25%) |
Dec 09, 2015 | 64.99 | 65.73 | 63.72 | 64.18 | 4,133,651 | -1.23(-1.87%) |
Dec 08, 2015 | 65.91 | 66.15 | 65.13 | 65.41 | 3,091,164 | -1.25(-1.88%) |
Dec 07, 2015 | 67.00 | 67.28 | 66.22 | 66.66 | 2,658,797 | -0.89(-1.31%) |
Dec 04, 2015 | 66.30 | 67.70 | 65.86 | 67.54 | 3,132,320 | +1.74(+2.64%) |
Dec 03, 2015 | 67.31 | 67.31 | 65.57 | 65.81 | 3,567,334 | -1.23(-1.83%) |
Dec 02, 2015 | 67.75 | 68.04 | 66.93 | 67.03 | 3,020,822 | -0.89(-1.32%) |
Dec 01, 2015 | 67.26 | 67.96 | 67.02 | 67.92 | 2,591,058 | +1.11(+1.67%) |
Nov 30, 2015 | 67.29 | 67.65 | 66.69 | 66.81 | 3,525,004 | -0.42(-0.62%) |
Nov 27, 2015 | 67.21 | 67.44 | 66.61 | 67.23 | 1,067,070 | -0.03(-0.05%) |
Nov 25, 2015 | 67.10 | 67.26 | 67.26 | 67.26 | 2,085,746 | +0.35(+0.52%) |
Nov 24, 2015 | 66.46 | 67.24 | 66.04 | 66.91 | 3,020,198 | -0.16(-0.24%) |
Nov 23, 2015 | 67.69 | 67.69 | 67.05 | 67.07 | 2,314,912 | -0.54(-0.81%) |
Nov 20, 2015 | 68.14 | 68.22 | 67.12 | 67.62 | 3,541,433 | -0.10(-0.15%) |
Nov 19, 2015 | 66.83 | 68.06 | 66.83 | 67.72 | 4,408,704 | +1.10(+1.65%) |
Nov 18, 2015 | 65.48 | 66.64 | 65.18 | 66.62 | 4,346,248 | +1.63(+2.51%) |
Nov 17, 2015 | 66.21 | 66.25 | 64.95 | 64.99 | 3,940,864 | -1.30(-1.96%) |
Nov 16, 2015 | 65.48 | 66.29 | 65.25 | 66.29 | 3,118,842 | +0.79(+1.21%) |
Nov 13, 2015 | 65.64 | 66.26 | 65.28 | 65.50 | 3,311,210 | -0.35(-0.53%) |
Nov 12, 2015 | 66.66 | 66.66 | 65.69 | 65.85 | 4,081,412 | -1.27(-1.89%) |
Nov 11, 2015 | 67.87 | 68.02 | 66.96 | 67.12 | 2,850,097 | -0.43(-0.64%) |
Nov 10, 2015 | 68.32 | 68.73 | 67.54 | 67.55 | 3,291,593 | -0.91(-1.33%) |
Nov 09, 2015 | 69.22 | 69.43 | 68.17 | 68.46 | 3,043,779 | -0.83(-1.19%) |
Nov 06, 2015 | 69.12 | 69.46 | 68.42 | 69.29 | 4,206,029 | +1.59(+2.35%) |
Nov 05, 2015 | 68.78 | 68.78 | 67.69 | 67.69 | 3,968,686 | -0.51(-0.75%) |
Nov 04, 2015 | 68.44 | 68.75 | 68.07 | 68.20 | 2,705,313 | -0.28(-0.41%) |
Nov 03, 2015 | 67.54 | 68.90 | 67.53 | 68.48 | 2,304,068 | +0.56(+0.82%) |