Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.80 | 55.67 | 53.62 | 55.61 | 7,529,253 | +2.23(+4.18%) |
Jan 28, 2016 | 54.05 | 54.05 | 52.64 | 53.38 | 7,660,671 | -0.26(-0.49%) |
Jan 27, 2016 | 51.94 | 54.73 | 51.91 | 53.64 | 10,083,647 | +2.47(+4.84%) |
Jan 26, 2016 | 50.08 | 51.26 | 50.08 | 51.16 | 6,631,825 | +1.46(+2.93%) |
Jan 25, 2016 | 51.43 | 51.70 | 49.56 | 49.71 | 6,740,119 | -2.07(-3.99%) |
Jan 22, 2016 | 52.66 | 53.05 | 51.28 | 51.78 | 4,895,236 | -0.07(-0.13%) |
Jan 21, 2016 | 51.56 | 52.79 | 51.28 | 51.84 | 4,422,216 | +0.36(+0.69%) |
Jan 20, 2016 | 51.52 | 52.00 | 49.93 | 51.49 | 6,287,415 | -1.21(-2.30%) |
Jan 19, 2016 | 53.97 | 53.98 | 52.12 | 52.70 | 4,088,428 | -0.56(-1.05%) |
Jan 15, 2016 | 52.54 | 53.26 | 53.26 | 53.26 | 5,696,715 | -1.48(-2.71%) |
Jan 14, 2016 | 54.24 | 55.17 | 52.98 | 54.74 | 5,396,621 | +0.81(+1.51%) |
Jan 13, 2016 | 56.16 | 56.49 | 53.73 | 53.93 | 6,379,627 | -1.83(-3.28%) |
Jan 12, 2016 | 55.55 | 55.90 | 54.81 | 55.76 | 4,343,138 | +0.88(+1.61%) |
Jan 11, 2016 | 54.93 | 55.54 | 54.23 | 54.88 | 4,032,235 | +0.45(+0.83%) |
Jan 08, 2016 | 55.72 | 55.83 | 54.29 | 54.43 | 5,584,660 | -0.72(-1.31%) |
Jan 07, 2016 | 56.22 | 56.77 | 54.95 | 55.15 | 6,653,801 | -2.94(-5.06%) |
Jan 06, 2016 | 58.09 | 59.05 | 57.61 | 58.09 | 4,983,928 | -0.77(-1.31%) |
Jan 05, 2016 | 58.83 | 59.78 | 58.22 | 58.86 | 6,155,570 | -1.08(-1.81%) |
Jan 04, 2016 | 59.97 | 60.09 | 59.20 | 59.94 | 4,291,085 | -1.22(-1.99%) |
Dec 31, 2015 | 61.61 | 61.16 | 61.16 | 61.16 | 2,032,256 | -0.87(-1.41%) |
Dec 30, 2015 | 62.38 | 62.54 | 61.99 | 62.04 | 1,669,384 | -0.49(-0.79%) |
Dec 29, 2015 | 62.37 | 62.70 | 62.02 | 62.53 | 1,778,085 | +0.54(+0.87%) |
Dec 28, 2015 | 61.99 | 62.21 | 61.25 | 61.99 | 1,852,533 | -0.31(-0.50%) |
Dec 24, 2015 | 62.44 | 62.30 | 62.30 | 62.30 | 956,710 | -0.14(-0.23%) |
Dec 23, 2015 | 62.00 | 62.64 | 61.83 | 62.44 | 2,786,304 | +0.78(+1.26%) |
Dec 22, 2015 | 61.54 | 61.87 | 60.25 | 61.66 | 3,973,781 | +0.16(+0.26%) |
Dec 21, 2015 | 61.89 | 62.28 | 60.97 | 61.50 | 2,954,182 | +0.09(+0.15%) |
Dec 18, 2015 | 62.64 | 62.64 | 61.28 | 61.41 | 6,015,625 | -1.62(-2.57%) |
Dec 17, 2015 | 64.87 | 65.03 | 62.94 | 63.03 | 3,410,806 | -1.68(-2.59%) |
Dec 16, 2015 | 64.56 | 64.87 | 63.05 | 64.71 | 4,926,827 | +0.84(+1.31%) |
Dec 15, 2015 | 62.94 | 63.99 | 62.77 | 63.87 | 3,586,636 | +1.75(+2.81%) |
Dec 14, 2015 | 62.55 | 63.28 | 61.43 | 62.12 | 4,069,472 | -0.31(-0.50%) |
Dec 11, 2015 | 62.95 | 63.17 | 62.11 | 62.44 | 3,440,470 | -1.64(-2.55%) |
Dec 10, 2015 | 63.88 | 64.78 | 63.71 | 64.07 | 2,866,126 | +0.16(+0.25%) |
Dec 09, 2015 | 64.71 | 65.45 | 63.45 | 63.91 | 4,151,131 | -1.22(-1.87%) |
Dec 08, 2015 | 65.63 | 65.87 | 64.86 | 65.13 | 3,104,236 | -1.25(-1.88%) |
Dec 07, 2015 | 66.71 | 66.99 | 65.94 | 66.38 | 2,670,040 | -0.88(-1.31%) |
Dec 04, 2015 | 66.02 | 67.42 | 65.59 | 67.26 | 3,145,565 | +1.73(+2.64%) |
Dec 03, 2015 | 67.03 | 67.03 | 65.29 | 65.53 | 3,582,419 | -1.22(-1.83%) |
Dec 02, 2015 | 67.46 | 67.76 | 66.65 | 66.75 | 3,033,596 | -0.89(-1.32%) |
Dec 01, 2015 | 66.98 | 67.67 | 66.74 | 67.64 | 2,602,014 | +1.11(+1.67%) |
Nov 30, 2015 | 67.01 | 67.37 | 66.41 | 66.53 | 3,539,910 | -0.42(-0.62%) |
Nov 27, 2015 | 66.93 | 67.16 | 66.32 | 66.94 | 1,071,582 | -0.03(-0.05%) |
Nov 25, 2015 | 66.82 | 66.98 | 66.98 | 66.98 | 2,094,566 | +0.35(+0.52%) |
Nov 24, 2015 | 66.18 | 66.96 | 65.77 | 66.63 | 3,032,969 | -0.16(-0.24%) |
Nov 23, 2015 | 67.41 | 67.41 | 66.77 | 66.79 | 2,324,700 | -0.54(-0.81%) |
Nov 20, 2015 | 67.85 | 67.93 | 66.84 | 67.33 | 3,556,408 | -0.10(-0.15%) |
Nov 19, 2015 | 66.55 | 67.77 | 66.55 | 67.43 | 4,427,347 | +1.09(+1.65%) |
Nov 18, 2015 | 65.21 | 66.36 | 64.91 | 66.34 | 4,364,627 | +1.63(+2.51%) |
Nov 17, 2015 | 65.93 | 65.97 | 64.67 | 64.71 | 3,957,529 | -1.30(-1.96%) |
Nov 16, 2015 | 65.21 | 66.01 | 64.98 | 66.01 | 3,132,031 | +0.79(+1.21%) |
Nov 13, 2015 | 65.37 | 65.98 | 65.00 | 65.22 | 3,325,211 | -0.35(-0.53%) |
Nov 12, 2015 | 66.38 | 66.38 | 65.41 | 65.57 | 4,098,670 | -1.26(-1.89%) |
Nov 11, 2015 | 67.59 | 67.73 | 66.68 | 66.83 | 2,862,149 | -0.43(-0.64%) |
Nov 10, 2015 | 68.03 | 68.44 | 67.26 | 67.27 | 3,305,512 | -0.91(-1.33%) |
Nov 09, 2015 | 68.93 | 69.14 | 67.88 | 68.17 | 3,056,650 | -0.82(-1.19%) |
Nov 06, 2015 | 68.83 | 69.16 | 68.13 | 68.99 | 4,223,815 | +1.58(+2.35%) |
Nov 05, 2015 | 68.49 | 68.49 | 67.40 | 67.41 | 3,985,468 | -0.51(-0.75%) |
Nov 04, 2015 | 68.15 | 68.46 | 67.78 | 67.92 | 2,716,753 | -0.28(-0.41%) |
Nov 03, 2015 | 67.25 | 68.61 | 67.24 | 68.20 | 2,313,811 | +0.56(+0.82%) |