Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.00 | 41.62 | 39.71 | 40.59 | 395,817 | +0.56(+1.40%) |
Jan 28, 2016 | 40.70 | 40.97 | 38.05 | 40.03 | 741,991 | -0.87(-2.13%) |
Jan 27, 2016 | 42.81 | 42.85 | 40.23 | 40.90 | 379,990 | -2.05(-4.77%) |
Jan 26, 2016 | 45.45 | 45.63 | 42.25 | 42.95 | 665,617 | -2.42(-5.33%) |
Jan 25, 2016 | 48.66 | 49.14 | 45.15 | 45.37 | 285,745 | -3.70(-7.54%) |
Jan 22, 2016 | 49.09 | 50.00 | 48.62 | 49.07 | 197,747 | +0.38(+0.78%) |
Jan 21, 2016 | 47.83 | 49.10 | 47.12 | 48.69 | 324,703 | +0.70(+1.46%) |
Jan 20, 2016 | 47.03 | 48.78 | 43.71 | 47.99 | 319,371 | +0.64(+1.35%) |
Jan 19, 2016 | 50.48 | 50.49 | 46.90 | 47.35 | 280,497 | -2.69(-5.38%) |
Jan 15, 2016 | 49.25 | 50.04 | 50.04 | 50.04 | 239,300 | -0.47(-0.93%) |
Jan 14, 2016 | 49.98 | 51.05 | 49.20 | 50.51 | 388,772 | +0.57(+1.14%) |
Jan 13, 2016 | 52.97 | 53.59 | 49.17 | 49.94 | 215,336 | -3.03(-5.72%) |
Jan 12, 2016 | 54.55 | 54.99 | 52.14 | 52.97 | 195,976 | -0.94(-1.74%) |
Jan 11, 2016 | 52.47 | 53.97 | 51.81 | 53.91 | 232,698 | +1.25(+2.37%) |
Jan 08, 2016 | 52.91 | 53.73 | 52.52 | 52.66 | 294,623 | -0.10(-0.19%) |
Jan 07, 2016 | 53.75 | 53.84 | 52.42 | 52.76 | 211,682 | -1.93(-3.53%) |
Jan 06, 2016 | 53.91 | 54.94 | 53.51 | 54.69 | 199,304 | +0.04(+0.07%) |
Jan 05, 2016 | 54.77 | 54.96 | 53.80 | 54.65 | 226,481 | -0.24(-0.44%) |
Jan 04, 2016 | 55.44 | 55.44 | 53.60 | 54.89 | 251,447 | -1.42(-2.52%) |
Dec 31, 2015 | 57.54 | 56.31 | 56.31 | 56.31 | 187,000 | -1.42(-2.46%) |
Dec 30, 2015 | 57.68 | 58.63 | 57.62 | 57.73 | 119,225 | +0.08(+0.14%) |
Dec 29, 2015 | 56.86 | 57.85 | 56.86 | 57.65 | 118,442 | +0.93(+1.64%) |
Dec 28, 2015 | 56.59 | 57.09 | 56.22 | 56.72 | 58,677 | +0.18(+0.32%) |
Dec 24, 2015 | 57.00 | 56.54 | 56.54 | 56.54 | 55,500 | -0.11(-0.19%) |
Dec 23, 2015 | 55.96 | 56.90 | 55.81 | 56.65 | 81,464 | +0.82(+1.47%) |
Dec 22, 2015 | 55.48 | 56.03 | 55.22 | 55.83 | 76,240 | +0.61(+1.10%) |
Dec 21, 2015 | 55.47 | 55.50 | 54.71 | 55.22 | 118,170 | +0.01(+0.02%) |
Dec 18, 2015 | 56.96 | 57.42 | 55.13 | 55.21 | 352,098 | -1.85(-3.24%) |
Dec 17, 2015 | 56.62 | 57.59 | 56.10 | 57.06 | 145,970 | +0.74(+1.31%) |
Dec 16, 2015 | 55.81 | 56.41 | 54.30 | 56.32 | 264,686 | +0.97(+1.75%) |
Dec 15, 2015 | 55.58 | 56.48 | 55.05 | 55.35 | 276,945 | +0.18(+0.33%) |
Dec 14, 2015 | 55.69 | 56.23 | 54.30 | 55.17 | 272,326 | -0.62(-1.11%) |
Dec 11, 2015 | 56.64 | 57.27 | 55.37 | 55.79 | 234,543 | -1.54(-2.69%) |
Dec 10, 2015 | 59.51 | 60.05 | 57.11 | 57.33 | 299,022 | -2.22(-3.73%) |
Dec 09, 2015 | 59.20 | 60.11 | 58.67 | 59.55 | 475,090 | +0.22(+0.37%) |
Dec 08, 2015 | 58.35 | 59.68 | 57.56 | 59.33 | 237,831 | +0.41(+0.70%) |
Dec 07, 2015 | 58.76 | 59.19 | 58.30 | 58.92 | 298,343 | -0.10(-0.17%) |
Dec 04, 2015 | 57.36 | 59.03 | 57.31 | 59.02 | 284,333 | +1.44(+2.50%) |
Dec 03, 2015 | 56.75 | 58.30 | 56.43 | 57.58 | 518,640 | +1.26(+2.24%) |
Dec 02, 2015 | 55.93 | 56.84 | 55.12 | 56.32 | 205,334 | +0.67(+1.20%) |
Dec 01, 2015 | 53.57 | 55.89 | 52.73 | 55.65 | 249,382 | +1.44(+2.66%) |
Nov 30, 2015 | 55.88 | 56.13 | 54.17 | 54.21 | 265,546 | -1.69(-3.02%) |
Nov 27, 2015 | 55.50 | 55.98 | 55.27 | 55.90 | 179,079 | +0.46(+0.83%) |
Nov 25, 2015 | 54.49 | 55.44 | 55.44 | 55.44 | 346,200 | +0.84(+1.54%) |
Nov 24, 2015 | 53.70 | 55.00 | 53.39 | 54.60 | 258,207 | +0.67(+1.24%) |
Nov 23, 2015 | 53.26 | 54.75 | 52.86 | 53.93 | 430,400 | +0.76(+1.43%) |
Nov 20, 2015 | 53.00 | 53.68 | 52.38 | 53.17 | 210,685 | +0.20(+0.38%) |
Nov 19, 2015 | 52.90 | 53.78 | 52.63 | 52.97 | 382,591 | +0.06(+0.11%) |
Nov 18, 2015 | 52.42 | 53.03 | 51.32 | 52.91 | 862,050 | +0.44(+0.84%) |
Nov 17, 2015 | 52.41 | 52.98 | 52.00 | 52.47 | 168,023 | +0.32(+0.61%) |
Nov 16, 2015 | 52.30 | 52.70 | 51.54 | 52.15 | 189,780 | -0.34(-0.65%) |
Nov 13, 2015 | 53.06 | 53.19 | 51.93 | 52.49 | 277,264 | -0.54(-1.02%) |
Nov 12, 2015 | 51.66 | 53.23 | 50.78 | 53.03 | 384,743 | +1.33(+2.57%) |
Nov 11, 2015 | 53.19 | 53.38 | 51.57 | 51.70 | 316,844 | -1.29(-2.43%) |
Nov 10, 2015 | 51.40 | 53.33 | 51.01 | 52.99 | 308,326 | +0.04(+0.08%) |
Nov 09, 2015 | 52.38 | 53.39 | 51.54 | 52.95 | 696,258 | +0.01(+0.02%) |
Nov 06, 2015 | 51.50 | 53.40 | 50.48 | 52.94 | 585,879 | -0.70(-1.30%) |
Nov 05, 2015 | 54.51 | 58.42 | 50.46 | 53.64 | 654,947 | +0.53(+1.00%) |
Nov 04, 2015 | 52.18 | 53.57 | 52.12 | 53.11 | 445,876 | +1.00(+1.92%) |
Nov 03, 2015 | 52.38 | 52.44 | 51.09 | 52.11 | 331,016 | -0.31(-0.59%) |