Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 56.24 | 58.67 | 55.12 | 58.64 | 543,056 | +2.41(+4.29%) |
Jan 28, 2016 | 57.65 | 57.97 | 55.55 | 56.23 | 310,446 | +0.55(+0.99%) |
Jan 27, 2016 | 54.64 | 56.78 | 54.53 | 55.68 | 348,384 | +0.57(+1.03%) |
Jan 26, 2016 | 53.95 | 55.41 | 53.31 | 55.11 | 344,393 | +2.38(+4.51%) |
Jan 25, 2016 | 52.91 | 54.85 | 52.41 | 52.73 | 458,270 | -2.21(-4.02%) |
Jan 22, 2016 | 54.96 | 55.51 | 53.62 | 54.94 | 439,062 | +1.52(+2.85%) |
Jan 21, 2016 | 52.15 | 55.58 | 51.87 | 53.42 | 535,037 | +0.86(+1.64%) |
Jan 20, 2016 | 52.65 | 53.20 | 50.73 | 52.56 | 794,909 | -0.82(-1.54%) |
Jan 19, 2016 | 54.04 | 54.56 | 52.31 | 53.38 | 422,921 | -0.50(-0.93%) |
Jan 15, 2016 | 53.44 | 53.88 | 53.88 | 53.88 | 1,094,700 | -1.31(-2.37%) |
Jan 14, 2016 | 53.50 | 55.45 | 52.74 | 55.19 | 485,750 | +2.19(+4.13%) |
Jan 13, 2016 | 54.30 | 55.35 | 52.92 | 53.00 | 399,683 | -0.94(-1.74%) |
Jan 12, 2016 | 54.38 | 54.74 | 52.92 | 53.94 | 452,708 | +0.21(+0.39%) |
Jan 11, 2016 | 54.46 | 54.46 | 53.24 | 53.73 | 631,940 | -0.73(-1.34%) |
Jan 08, 2016 | 56.59 | 56.90 | 54.33 | 54.46 | 409,847 | -1.82(-3.23%) |
Jan 07, 2016 | 55.41 | 58.00 | 55.41 | 56.28 | 401,182 | -0.20(-0.35%) |
Jan 06, 2016 | 57.14 | 57.21 | 55.89 | 56.48 | 409,861 | -2.02(-3.45%) |
Jan 05, 2016 | 60.94 | 60.90 | 58.30 | 58.50 | 787,934 | -2.44(-4.00%) |
Jan 04, 2016 | 59.79 | 61.52 | 59.14 | 60.94 | 509,200 | +1.71(+2.89%) |
Dec 31, 2015 | 59.15 | 59.23 | 59.23 | 59.23 | 222,600 | -0.21(-0.35%) |
Dec 30, 2015 | 58.99 | 60.49 | 58.99 | 59.44 | 279,870 | -0.74(-1.23%) |
Dec 29, 2015 | 61.58 | 63.05 | 59.90 | 60.18 | 255,717 | -0.07(-0.12%) |
Dec 28, 2015 | 59.92 | 60.45 | 59.31 | 60.25 | 231,197 | -0.92(-1.50%) |
Dec 24, 2015 | 61.92 | 61.17 | 61.17 | 61.17 | 159,300 | -0.67(-1.08%) |
Dec 23, 2015 | 61.44 | 62.00 | 60.74 | 61.84 | 305,337 | +1.92(+3.20%) |
Dec 22, 2015 | 58.28 | 60.49 | 58.28 | 59.92 | 411,880 | +1.96(+3.38%) |
Dec 21, 2015 | 57.95 | 59.17 | 57.22 | 57.96 | 347,216 | +0.37(+0.64%) |
Dec 18, 2015 | 57.98 | 58.25 | 56.96 | 57.59 | 644,850 | -0.43(-0.74%) |
Dec 17, 2015 | 59.34 | 59.71 | 57.36 | 58.02 | 378,455 | -1.41(-2.37%) |
Dec 16, 2015 | 60.11 | 61.48 | 59.20 | 59.43 | 594,909 | -0.98(-1.62%) |
Dec 15, 2015 | 58.96 | 61.16 | 58.80 | 60.41 | 628,781 | +2.17(+3.73%) |
Dec 14, 2015 | 57.40 | 58.69 | 57.40 | 58.24 | 640,675 | +0.13(+0.22%) |
Dec 11, 2015 | 59.70 | 60.50 | 58.02 | 58.11 | 360,781 | -2.27(-3.76%) |
Dec 10, 2015 | 58.72 | 60.69 | 58.49 | 60.38 | 503,617 | +1.60(+2.72%) |
Dec 09, 2015 | 59.59 | 61.09 | 58.11 | 58.78 | 358,972 | -0.21(-0.36%) |
Dec 08, 2015 | 57.68 | 60.05 | 57.56 | 58.99 | 347,892 | +0.28(+0.48%) |
Dec 07, 2015 | 58.78 | 58.92 | 57.47 | 58.71 | 498,466 | -1.39(-2.31%) |
Dec 04, 2015 | 60.31 | 61.11 | 59.22 | 60.10 | 392,010 | -0.92(-1.51%) |
Dec 03, 2015 | 62.27 | 63.00 | 60.58 | 61.02 | 366,222 | -0.71(-1.15%) |
Dec 02, 2015 | 62.74 | 63.32 | 61.04 | 61.73 | 335,011 | -1.55(-2.45%) |
Dec 01, 2015 | 62.81 | 63.52 | 62.53 | 63.28 | 461,893 | +0.17(+0.27%) |
Nov 30, 2015 | 63.77 | 64.16 | 62.27 | 63.11 | 694,800 | +0.37(+0.59%) |
Nov 27, 2015 | 62.52 | 63.07 | 62.02 | 62.74 | 141,767 | -0.36(-0.57%) |
Nov 25, 2015 | 62.05 | 63.10 | 63.10 | 63.10 | 317,400 | +0.05(+0.08%) |
Nov 24, 2015 | 62.42 | 64.36 | 62.27 | 63.05 | 268,330 | +0.90(+1.45%) |
Nov 23, 2015 | 60.55 | 62.56 | 60.11 | 62.15 | 307,952 | +1.43(+2.36%) |
Nov 20, 2015 | 61.17 | 61.70 | 60.39 | 60.72 | 212,480 | -0.45(-0.74%) |
Nov 19, 2015 | 61.97 | 62.72 | 60.89 | 61.17 | 231,610 | -1.44(-2.30%) |
Nov 18, 2015 | 61.76 | 63.31 | 61.42 | 62.61 | 247,387 | +1.43(+2.34%) |
Nov 17, 2015 | 61.45 | 61.75 | 59.89 | 61.18 | 396,081 | -0.60(-0.97%) |
Nov 16, 2015 | 59.50 | 61.88 | 58.84 | 61.78 | 529,639 | +2.30(+3.87%) |
Nov 13, 2015 | 59.25 | 60.07 | 57.98 | 59.48 | 471,875 | -0.18(-0.30%) |
Nov 12, 2015 | 60.16 | 62.03 | 59.41 | 59.66 | 611,578 | -1.71(-2.79%) |
Nov 11, 2015 | 61.53 | 61.90 | 59.85 | 61.37 | 427,484 | -0.52(-0.84%) |
Nov 10, 2015 | 62.31 | 62.47 | 60.76 | 61.89 | 610,577 | -0.58(-0.93%) |
Nov 09, 2015 | 62.70 | 63.20 | 60.59 | 62.47 | 573,740 | -0.22(-0.35%) |
Nov 06, 2015 | 62.23 | 63.82 | 61.47 | 62.69 | 606,274 | -0.14(-0.22%) |
Nov 05, 2015 | 64.38 | 65.66 | 62.78 | 62.83 | 353,874 | -1.86(-2.88%) |
Nov 04, 2015 | 64.39 | 65.44 | 63.98 | 64.69 | 441,582 | +0.40(+0.62%) |
Nov 03, 2015 | 63.16 | 64.94 | 63.08 | 64.29 | 476,210 | +1.14(+1.81%) |