Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.29 | 54.34 | 53.02 | 54.31 | 2,418,024 | +1.38(+2.61%) |
Jan 28, 2016 | 53.92 | 54.07 | 52.80 | 52.93 | 1,822,147 | -0.55(-1.02%) |
Jan 27, 2016 | 54.44 | 54.91 | 53.15 | 53.48 | 2,322,063 | -1.12(-2.05%) |
Jan 26, 2016 | 53.66 | 54.64 | 53.40 | 54.60 | 1,395,743 | +1.08(+2.02%) |
Jan 25, 2016 | 53.80 | 54.24 | 53.43 | 53.51 | 1,398,599 | -0.55(-1.01%) |
Jan 22, 2016 | 53.70 | 54.15 | 53.59 | 54.06 | 2,169,542 | +1.27(+2.41%) |
Jan 21, 2016 | 52.87 | 53.60 | 52.44 | 52.79 | 2,927,343 | +0.15(+0.28%) |
Jan 20, 2016 | 52.67 | 53.06 | 51.65 | 52.64 | 2,638,958 | -0.75(-1.40%) |
Jan 19, 2016 | 53.79 | 53.96 | 53.01 | 53.39 | 1,521,365 | +0.23(+0.43%) |
Jan 15, 2016 | 53.26 | 53.16 | 53.16 | 53.16 | 3,293,984 | -1.67(-3.05%) |
Jan 14, 2016 | 54.02 | 55.12 | 53.59 | 54.83 | 3,374,224 | +1.07(+2.00%) |
Jan 13, 2016 | 54.75 | 55.20 | 53.59 | 53.76 | 2,785,618 | -0.79(-1.45%) |
Jan 12, 2016 | 54.52 | 54.73 | 53.60 | 54.55 | 3,032,519 | +0.95(+1.78%) |
Jan 11, 2016 | 53.30 | 53.90 | 52.80 | 53.60 | 1,898,446 | +0.74(+1.39%) |
Jan 08, 2016 | 54.12 | 54.25 | 52.78 | 52.86 | 2,156,371 | -0.96(-1.79%) |
Jan 07, 2016 | 53.20 | 54.20 | 52.81 | 53.82 | 2,376,091 | +0.01(+0.02%) |
Jan 06, 2016 | 53.98 | 54.31 | 53.56 | 53.81 | 1,917,601 | -1.01(-1.84%) |
Jan 05, 2016 | 54.73 | 55.55 | 54.26 | 54.82 | 2,511,331 | +0.35(+0.63%) |
Jan 04, 2016 | 54.12 | 54.53 | 53.64 | 54.48 | 2,379,895 | -0.63(-1.14%) |
Dec 31, 2015 | 55.26 | 55.11 | 55.11 | 55.11 | 957,963 | -0.35(-0.64%) |
Dec 30, 2015 | 55.77 | 56.03 | 55.43 | 55.46 | 643,218 | -0.55(-0.97%) |
Dec 29, 2015 | 55.80 | 56.51 | 55.69 | 56.01 | 830,359 | +0.54(+0.97%) |
Dec 28, 2015 | 55.31 | 55.47 | 54.80 | 55.47 | 1,501,800 | -0.10(-0.18%) |
Dec 24, 2015 | 55.59 | 55.57 | 55.57 | 55.57 | 452,313 | -0.07(-0.13%) |
Dec 23, 2015 | 54.60 | 55.94 | 54.48 | 55.64 | 2,406,049 | +1.22(+2.24%) |
Dec 22, 2015 | 53.99 | 54.60 | 53.82 | 54.42 | 1,882,311 | +0.63(+1.17%) |
Dec 21, 2015 | 53.63 | 54.35 | 53.45 | 53.80 | 1,850,075 | +0.58(+1.09%) |
Dec 18, 2015 | 54.20 | 54.24 | 53.19 | 53.21 | 3,009,973 | -1.24(-2.27%) |
Dec 17, 2015 | 56.37 | 56.82 | 54.33 | 54.45 | 2,268,175 | -1.96(-3.47%) |
Dec 16, 2015 | 56.46 | 56.69 | 55.34 | 56.41 | 1,516,662 | +0.37(+0.67%) |
Dec 15, 2015 | 55.99 | 56.29 | 55.53 | 56.03 | 2,109,165 | +0.46(+0.83%) |
Dec 14, 2015 | 54.94 | 56.47 | 54.91 | 55.57 | 2,352,033 | +0.15(+0.28%) |
Dec 11, 2015 | 55.71 | 56.17 | 55.19 | 55.41 | 2,492,480 | -1.52(-2.67%) |
Dec 10, 2015 | 57.42 | 57.59 | 56.84 | 56.94 | 2,164,875 | -0.52(-0.90%) |
Dec 09, 2015 | 56.81 | 58.04 | 56.75 | 57.45 | 2,793,161 | +0.36(+0.63%) |
Dec 08, 2015 | 57.04 | 57.14 | 56.40 | 57.09 | 2,804,150 | -0.42(-0.72%) |
Dec 07, 2015 | 58.68 | 58.85 | 57.16 | 57.51 | 2,338,003 | -1.39(-2.35%) |
Dec 04, 2015 | 58.25 | 59.13 | 58.25 | 58.89 | 3,469,595 | +0.88(+1.51%) |
Dec 03, 2015 | 59.02 | 59.09 | 57.60 | 58.01 | 4,762,387 | -0.82(-1.40%) |
Dec 02, 2015 | 58.27 | 59.72 | 58.09 | 58.84 | 9,350,697 | +0.44(+0.76%) |
Dec 01, 2015 | 57.92 | 58.64 | 57.65 | 58.39 | 4,519,699 | +0.74(+1.29%) |
Nov 30, 2015 | 58.68 | 58.76 | 57.57 | 57.65 | 3,393,686 | -0.95(-1.62%) |
Nov 27, 2015 | 58.52 | 58.76 | 58.38 | 58.60 | 1,070,879 | +0.17(+0.29%) |
Nov 25, 2015 | 58.86 | 58.43 | 58.43 | 58.43 | 2,241,509 | -0.23(-0.39%) |
Nov 24, 2015 | 58.99 | 59.28 | 57.91 | 58.66 | 2,336,978 | -0.70(-1.17%) |
Nov 23, 2015 | 60.20 | 60.34 | 59.20 | 59.35 | 2,657,945 | -0.78(-1.29%) |
Nov 20, 2015 | 60.12 | 60.31 | 60.00 | 60.13 | 2,974,909 | +0.30(+0.50%) |
Nov 19, 2015 | 59.99 | 60.24 | 59.64 | 59.83 | 1,445,414 | -0.04(-0.06%) |
Nov 18, 2015 | 59.69 | 60.00 | 59.31 | 59.87 | 1,439,697 | +0.46(+0.78%) |
Nov 17, 2015 | 59.51 | 59.86 | 59.24 | 59.41 | 1,104,247 | +0.10(+0.17%) |
Nov 16, 2015 | 58.98 | 59.41 | 58.76 | 59.31 | 1,619,223 | +0.36(+0.61%) |
Nov 13, 2015 | 59.95 | 60.06 | 58.94 | 58.95 | 1,197,773 | -1.10(-1.82%) |
Nov 12, 2015 | 60.46 | 60.68 | 59.96 | 60.04 | 1,867,394 | -0.70(-1.15%) |
Nov 11, 2015 | 60.14 | 61.00 | 59.93 | 60.74 | 2,024,475 | +0.52(+0.86%) |
Nov 10, 2015 | 59.88 | 60.39 | 59.79 | 60.22 | 1,995,679 | +0.14(+0.24%) |
Nov 09, 2015 | 60.61 | 61.09 | 59.81 | 60.08 | 1,304,683 | -0.76(-1.25%) |
Nov 06, 2015 | 59.91 | 61.06 | 59.89 | 60.84 | 2,520,803 | +0.91(+1.53%) |
Nov 05, 2015 | 59.51 | 60.39 | 59.27 | 59.92 | 4,000,804 | +0.58(+0.98%) |
Nov 04, 2015 | 58.38 | 61.36 | 58.35 | 59.34 | 6,240,495 | +0.97(+1.66%) |
Nov 03, 2015 | 59.80 | 62.70 | 58.00 | 58.38 | 10,422,785 | -8.18(-12.29%) |