Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 48.40 | 49.40 | 45.70 | 45.70 | 883 | -2.20(-4.59%) |
Jan 28, 2016 | 54.00 | 54.00 | 47.00 | 47.90 | 8,421 | -0.80(-1.64%) |
Jan 27, 2016 | 49.50 | 49.50 | 47.80 | 48.70 | 151 | +1.70(+3.62%) |
Jan 25, 2016 | 48.70 | 47.00 | 47.00 | 47.00 | 5 | -1.00(-2.08%) |
Jan 22, 2016 | 48.55 | 48.90 | 45.20 | 48.00 | 5,525 | -0.80(-1.64%) |
Jan 21, 2016 | 52.20 | 52.40 | 46.32 | 48.80 | 1,872 | -1.20(-2.40%) |
Jan 20, 2016 | 48.50 | 50.00 | 45.50 | 50.00 | 6,816 | +1.50(+3.09%) |
Jan 19, 2016 | 47.00 | 52.40 | 46.40 | 48.50 | 931 | -1.50(-3.00%) |
Jan 15, 2016 | 50.00 | 50.00 | 50.00 | 50.00 | 2,250 | -1.40(-2.72%) |
Jan 14, 2016 | 50.50 | 52.50 | 46.10 | 51.40 | 1,559 | +1.60(+3.21%) |
Jan 13, 2016 | 51.50 | 51.60 | 45.48 | 49.80 | 1,490 | -1.70(-3.30%) |
Jan 12, 2016 | 55.10 | 55.10 | 46.10 | 51.50 | 2,959 | +0.20(+0.39%) |
Jan 11, 2016 | 51.70 | 55.60 | 51.20 | 51.30 | 1,631 | -1.50(-2.84%) |
Jan 08, 2016 | 57.70 | 59.60 | 52.60 | 52.80 | 1,596 | -3.00(-5.38%) |
Jan 07, 2016 | 58.00 | 62.60 | 52.20 | 55.80 | 12,029 | -2.60(-4.45%) |
Jan 06, 2016 | 60.00 | 62.50 | 57.60 | 58.40 | 638 | -1.10(-1.85%) |
Jan 05, 2016 | 62.80 | 66.00 | 59.50 | 59.50 | 1,301 | -1.50(-2.46%) |
Jan 04, 2016 | 57.62 | 62.90 | 57.50 | 61.00 | 5,998 | -1.10(-1.77%) |
Dec 31, 2015 | 63.00 | 62.10 | 62.10 | 62.10 | 1,790 | +0.40(+0.65%) |
Dec 30, 2015 | 59.90 | 65.10 | 58.10 | 61.70 | 1,886 | +3.10(+5.29%) |
Dec 29, 2015 | 64.70 | 64.70 | 58.20 | 58.60 | 2,729 | +0.40(+0.69%) |
Dec 28, 2015 | 59.30 | 63.70 | 58.20 | 58.20 | 12,916 | -1.90(-3.16%) |
Dec 24, 2015 | 59.30 | 60.10 | 60.10 | 60.10 | 1,420 | -0.40(-0.66%) |
Dec 23, 2015 | 63.00 | 66.00 | 58.50 | 60.50 | 3,602 | +0.55(+0.92%) |
Dec 22, 2015 | 57.90 | 63.50 | 57.50 | 59.95 | 2,354 | +2.25(+3.90%) |
Dec 21, 2015 | 60.00 | 60.00 | 55.10 | 57.70 | 3,861 | -4.20(-6.79%) |
Dec 18, 2015 | 61.80 | 62.65 | 61.00 | 61.90 | 1,090 | +0.20(+0.32%) |
Dec 17, 2015 | 68.30 | 68.30 | 61.00 | 61.70 | 833 | -3.60(-5.51%) |
Dec 16, 2015 | 65.10 | 66.06 | 65.10 | 65.30 | 391 | -2.40(-3.55%) |
Dec 15, 2015 | 68.90 | 68.90 | 66.30 | 67.70 | 563 | -0.30(-0.44%) |
Dec 14, 2015 | 66.60 | 68.00 | 66.60 | 68.00 | 319 | +1.70(+2.56%) |
Dec 11, 2015 | 66.40 | 68.90 | 66.40 | 66.30 | 579 | -1.80(-2.64%) |
Dec 10, 2015 | 69.80 | 69.80 | 66.70 | 68.10 | 778 | +0.40(+0.59%) |
Dec 09, 2015 | 68.10 | 69.90 | 67.70 | 67.70 | 828 | +0.00(+0.00%) |
Dec 08, 2015 | 68.60 | 68.70 | 67.70 | 67.70 | 750 | +0.00(+0.00%) |
Dec 07, 2015 | 68.50 | 68.60 | 67.70 | 67.70 | 519 | -2.20(-3.15%) |
Dec 04, 2015 | 67.70 | 69.90 | 67.00 | 69.90 | 8,924 | +2.00(+2.94%) |
Dec 03, 2015 | 68.30 | 70.90 | 67.50 | 67.90 | 3,088 | -0.30(-0.44%) |
Dec 02, 2015 | 68.00 | 68.20 | 67.10 | 68.20 | 523 | +0.00(+0.00%) |
Dec 01, 2015 | 66.48 | 68.20 | 66.30 | 68.20 | 754 | +0.40(+0.59%) |
Nov 30, 2015 | 66.30 | 68.30 | 66.25 | 67.80 | 428 | +1.90(+2.88%) |
Nov 27, 2015 | 65.90 | 65.90 | 65.90 | 65.90 | 72 | +1.10(+1.70%) |
Nov 25, 2015 | 68.00 | 64.80 | 64.80 | 64.80 | 8,460 | -3.20(-4.71%) |
Nov 24, 2015 | 68.25 | 71.35 | 67.65 | 68.00 | 990 | +0.45(+0.67%) |
Nov 23, 2015 | 64.80 | 68.20 | 64.80 | 67.55 | 2,251 | -0.75(-1.10%) |
Nov 20, 2015 | 68.10 | 68.30 | 68.10 | 68.30 | 100 | -1.20(-1.73%) |
Nov 19, 2015 | 65.20 | 70.50 | 64.50 | 69.50 | 615 | +5.00(+7.75%) |
Nov 18, 2015 | 71.80 | 71.80 | 64.50 | 64.50 | 580 | -0.20(-0.31%) |
Nov 17, 2015 | 65.10 | 65.50 | 64.70 | 64.70 | 71 | -5.30(-7.57%) |
Nov 16, 2015 | 72.00 | 72.90 | 69.50 | 70.00 | 147 | +6.10(+9.55%) |
Nov 13, 2015 | 68.40 | 72.00 | 63.90 | 63.90 | 78 | -1.60(-2.44%) |
Nov 12, 2015 | 70.00 | 72.00 | 65.50 | 65.50 | 314 | -4.50(-6.43%) |
Nov 11, 2015 | 70.00 | 74.80 | 69.50 | 70.00 | 231 | -0.50(-0.71%) |
Nov 10, 2015 | 73.30 | 73.30 | 70.50 | 70.50 | 150 | +0.50(+0.71%) |
Nov 09, 2015 | 69.50 | 71.90 | 69.20 | 70.00 | 270 | +0.50(+0.72%) |
Nov 06, 2015 | 67.30 | 76.90 | 67.30 | 69.50 | 517 | +2.40(+3.58%) |
Nov 05, 2015 | 66.90 | 67.50 | 65.80 | 67.10 | 270 | +3.10(+4.84%) |
Nov 04, 2015 | 66.90 | 67.80 | 63.90 | 64.00 | 408 | -1.10(-1.69%) |
Nov 03, 2015 | 66.90 | 67.00 | 63.95 | 65.10 | 644 | -0.20(-0.31%) |