Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 63.58 | 63.76 | 61.95 | 62.06 | 33,700 | -1.73(-2.72%) |
Jan 28, 2016 | 63.08 | 64.93 | 62.94 | 63.79 | 21,180 | -0.44(-0.69%) |
Jan 27, 2016 | 63.76 | 64.65 | 62.62 | 64.23 | 15,204 | +1.09(+1.73%) |
Jan 26, 2016 | 65.03 | 65.03 | 63.14 | 63.14 | 31,356 | -2.81(-4.26%) |
Jan 25, 2016 | 65.39 | 65.95 | 64.76 | 65.95 | 47,782 | +1.61(+2.50%) |
Jan 22, 2016 | 64.50 | 65.27 | 63.98 | 64.34 | 43,306 | -3.55(-5.23%) |
Jan 21, 2016 | 69.95 | 70.53 | 67.30 | 67.89 | 76,155 | -1.42(-2.05%) |
Jan 20, 2016 | 68.50 | 71.71 | 68.50 | 69.31 | 59,312 | +2.81(+4.22%) |
Jan 19, 2016 | 65.95 | 67.41 | 65.60 | 66.50 | 53,312 | -1.12(-1.66%) |
Jan 15, 2016 | 64.82 | 67.62 | 67.62 | 67.62 | 55,540 | +4.66(+7.41%) |
Jan 14, 2016 | 64.25 | 64.93 | 62.43 | 62.96 | 265,458 | -1.65(-2.55%) |
Jan 13, 2016 | 61.86 | 64.79 | 61.60 | 64.61 | 23,974 | +2.41(+3.88%) |
Jan 12, 2016 | 61.98 | 63.44 | 61.85 | 62.19 | 27,259 | -1.12(-1.76%) |
Jan 11, 2016 | 62.43 | 64.22 | 62.35 | 63.31 | 52,041 | -0.27(-0.43%) |
Jan 08, 2016 | 61.36 | 63.84 | 61.36 | 63.58 | 33,225 | +1.08(+1.73%) |
Jan 07, 2016 | 62.25 | 62.69 | 61.35 | 62.50 | 32,935 | +2.19(+3.64%) |
Jan 06, 2016 | 60.77 | 60.89 | 60.06 | 60.31 | 50,176 | +1.88(+3.21%) |
Jan 05, 2016 | 58.64 | 59.29 | 58.32 | 58.43 | 27,568 | +0.72(+1.24%) |
Jan 04, 2016 | 57.84 | 59.29 | 57.71 | 57.71 | 27,957 | +1.64(+2.92%) |
Dec 31, 2015 | 55.49 | 56.07 | 56.07 | 56.07 | 7,516 | +1.52(+2.78%) |
Dec 30, 2015 | 53.42 | 54.57 | 53.42 | 54.56 | 8,892 | +0.79(+1.47%) |
Dec 29, 2015 | 54.39 | 54.39 | 53.57 | 53.76 | 11,582 | -0.89(-1.63%) |
Dec 28, 2015 | 54.64 | 55.01 | 54.60 | 54.66 | 6,530 | +0.23(+0.42%) |
Dec 24, 2015 | 54.30 | 54.43 | 54.43 | 54.43 | 7,934 | -0.06(-0.11%) |
Dec 23, 2015 | 55.60 | 55.60 | 54.48 | 54.48 | 23,891 | -2.23(-3.94%) |
Dec 22, 2015 | 57.20 | 57.39 | 56.71 | 56.71 | 9,078 | -0.71(-1.23%) |
Dec 21, 2015 | 57.21 | 57.90 | 56.39 | 57.42 | 17,408 | -0.54(-0.93%) |
Dec 18, 2015 | 57.24 | 58.02 | 57.11 | 57.96 | 18,435 | +1.36(+2.40%) |
Dec 17, 2015 | 55.50 | 56.60 | 55.50 | 56.60 | 21,063 | +1.35(+2.44%) |
Dec 16, 2015 | 56.32 | 56.73 | 55.01 | 55.25 | 23,639 | -2.09(-3.64%) |
Dec 15, 2015 | 57.14 | 57.55 | 56.74 | 57.34 | 13,692 | -0.89(-1.54%) |
Dec 14, 2015 | 57.87 | 59.44 | 57.87 | 58.23 | 26,436 | +0.03(+0.06%) |
Dec 11, 2015 | 57.40 | 58.27 | 57.40 | 58.20 | 19,606 | +1.92(+3.40%) |
Dec 10, 2015 | 55.74 | 56.28 | 55.72 | 56.28 | 24,127 | +0.40(+0.72%) |
Dec 09, 2015 | 55.39 | 56.51 | 54.60 | 55.88 | 21,850 | +0.13(+0.24%) |
Dec 08, 2015 | 55.58 | 56.08 | 55.44 | 55.75 | 24,087 | +1.78(+3.30%) |
Dec 07, 2015 | 53.77 | 54.37 | 53.77 | 53.97 | 20,880 | +0.72(+1.35%) |
Dec 04, 2015 | 54.60 | 54.60 | 53.23 | 53.25 | 10,560 | -1.26(-2.32%) |
Dec 03, 2015 | 53.25 | 54.77 | 53.03 | 54.51 | 19,385 | +0.42(+0.78%) |
Dec 02, 2015 | 53.38 | 54.16 | 53.24 | 54.09 | 6,528 | +1.23(+2.32%) |
Dec 01, 2015 | 52.98 | 53.33 | 52.83 | 52.86 | 8,633 | -0.72(-1.34%) |
Nov 30, 2015 | 53.34 | 53.70 | 53.33 | 53.58 | 11,396 | -0.23(-0.43%) |
Nov 27, 2015 | 53.76 | 53.89 | 53.71 | 53.81 | 2,974 | -0.57(-1.04%) |
Nov 25, 2015 | 54.72 | 54.38 | 54.38 | 54.38 | 18,687 | -0.74(-1.34%) |
Nov 24, 2015 | 56.00 | 56.00 | 55.02 | 55.12 | 14,887 | +0.36(+0.67%) |
Nov 23, 2015 | 54.28 | 55.02 | 54.07 | 54.75 | 20,827 | +0.77(+1.42%) |
Nov 20, 2015 | 53.08 | 54.06 | 53.03 | 53.98 | 26,178 | +0.77(+1.44%) |
Nov 19, 2015 | 53.14 | 53.33 | 52.93 | 53.22 | 22,768 | -0.63(-1.17%) |
Nov 18, 2015 | 54.43 | 54.66 | 53.71 | 53.85 | 74,378 | -1.14(-2.08%) |
Nov 17, 2015 | 54.71 | 55.26 | 54.32 | 54.99 | 20,686 | -0.22(-0.39%) |
Nov 16, 2015 | 56.83 | 56.83 | 55.21 | 55.21 | 39,781 | -1.56(-2.75%) |
Nov 13, 2015 | 56.54 | 57.05 | 56.32 | 56.77 | 30,814 | +0.89(+1.59%) |
Nov 12, 2015 | 55.45 | 55.88 | 55.04 | 55.88 | 33,354 | +1.70(+3.14%) |
Nov 11, 2015 | 53.92 | 54.39 | 53.76 | 54.18 | 9,608 | -0.57(-1.04%) |
Nov 10, 2015 | 55.26 | 55.39 | 54.71 | 54.75 | 22,638 | +0.41(+0.76%) |
Nov 09, 2015 | 54.02 | 54.80 | 53.86 | 54.34 | 36,056 | +1.06(+2.00%) |
Nov 06, 2015 | 53.42 | 53.94 | 53.24 | 53.28 | 17,549 | +0.60(+1.14%) |
Nov 05, 2015 | 52.37 | 52.90 | 52.25 | 52.67 | 10,916 | +0.24(+0.46%) |
Nov 04, 2015 | 52.15 | 52.72 | 51.95 | 52.43 | 11,473 | +0.77(+1.48%) |
Nov 03, 2015 | 52.49 | 52.50 | 51.55 | 51.67 | 14,887 | +0.18(+0.35%) |