Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 57.38 | 58.93 | 57.38 | 58.92 | 95,580 | +1.84(+3.22%) |
Jan 28, 2016 | 57.57 | 57.74 | 56.89 | 57.08 | 102,564 | +0.15(+0.27%) |
Jan 27, 2016 | 57.80 | 58.06 | 56.81 | 56.93 | 114,067 | -1.02(-1.76%) |
Jan 26, 2016 | 57.26 | 58.14 | 56.93 | 57.95 | 70,245 | +0.88(+1.55%) |
Jan 25, 2016 | 57.91 | 58.23 | 56.90 | 57.07 | 117,597 | -1.17(-2.00%) |
Jan 22, 2016 | 57.86 | 58.31 | 57.59 | 58.23 | 110,531 | +1.34(+2.35%) |
Jan 21, 2016 | 56.98 | 57.87 | 56.44 | 56.89 | 66,498 | -0.01(-0.02%) |
Jan 20, 2016 | 55.68 | 57.38 | 54.52 | 56.90 | 153,984 | +0.56(+0.99%) |
Jan 19, 2016 | 57.84 | 57.93 | 55.83 | 56.35 | 112,910 | -1.07(-1.87%) |
Jan 15, 2016 | 56.87 | 57.42 | 57.42 | 57.42 | 192,485 | -1.03(-1.77%) |
Jan 14, 2016 | 58.02 | 59.05 | 57.17 | 58.45 | 171,577 | +0.81(+1.41%) |
Jan 13, 2016 | 59.87 | 60.11 | 57.31 | 57.64 | 212,047 | -2.07(-3.46%) |
Jan 12, 2016 | 60.17 | 60.54 | 58.75 | 59.71 | 77,771 | -0.03(-0.04%) |
Jan 11, 2016 | 60.44 | 60.71 | 59.20 | 59.73 | 129,909 | -0.43(-0.71%) |
Jan 08, 2016 | 61.67 | 61.88 | 60.10 | 60.16 | 78,048 | -1.20(-1.96%) |
Jan 07, 2016 | 62.27 | 62.34 | 61.14 | 61.36 | 171,786 | -1.88(-2.97%) |
Jan 06, 2016 | 63.19 | 63.90 | 62.89 | 63.24 | 81,507 | -0.75(-1.17%) |
Jan 05, 2016 | 64.23 | 64.30 | 63.70 | 63.99 | 37,833 | +0.00(+0.00%) |
Jan 04, 2016 | 64.75 | 64.75 | 63.33 | 63.99 | 141,681 | -1.68(-2.55%) |
Dec 31, 2015 | 65.98 | 65.66 | 65.66 | 65.66 | 97,066 | -0.78(-1.18%) |
Dec 30, 2015 | 66.74 | 67.05 | 66.36 | 66.45 | 72,018 | -0.46(-0.68%) |
Dec 29, 2015 | 66.62 | 67.04 | 66.34 | 66.90 | 57,509 | +0.56(+0.84%) |
Dec 28, 2015 | 66.36 | 66.53 | 65.97 | 66.35 | 58,251 | -0.42(-0.63%) |
Dec 24, 2015 | 66.57 | 66.76 | 66.76 | 66.76 | 26,352 | +0.17(+0.25%) |
Dec 23, 2015 | 66.16 | 66.64 | 65.93 | 66.60 | 79,727 | +0.75(+1.14%) |
Dec 22, 2015 | 65.40 | 65.85 | 65.01 | 65.85 | 107,470 | +0.58(+0.89%) |
Dec 21, 2015 | 65.26 | 65.47 | 64.85 | 65.27 | 104,909 | +0.39(+0.60%) |
Dec 18, 2015 | 65.19 | 65.46 | 64.78 | 64.88 | 43,626 | -0.51(-0.78%) |
Dec 17, 2015 | 66.14 | 66.29 | 65.19 | 65.39 | 35,005 | -0.53(-0.80%) |
Dec 16, 2015 | 65.31 | 66.06 | 65.05 | 65.91 | 53,662 | +1.01(+1.55%) |
Dec 15, 2015 | 64.31 | 64.98 | 64.17 | 64.91 | 62,846 | +0.94(+1.47%) |
Dec 14, 2015 | 64.53 | 64.73 | 63.62 | 63.96 | 125,501 | -0.58(-0.90%) |
Dec 11, 2015 | 65.30 | 65.64 | 64.25 | 64.54 | 268,426 | -1.57(-2.37%) |
Dec 10, 2015 | 65.81 | 66.48 | 65.72 | 66.11 | 94,515 | +0.23(+0.34%) |
Dec 09, 2015 | 66.43 | 66.93 | 65.62 | 65.88 | 61,987 | -0.82(-1.22%) |
Dec 08, 2015 | 66.23 | 66.97 | 66.14 | 66.70 | 117,261 | -0.23(-0.34%) |
Dec 07, 2015 | 68.04 | 68.04 | 66.67 | 66.93 | 58,991 | -1.30(-1.91%) |
Dec 04, 2015 | 67.81 | 68.28 | 67.57 | 68.23 | 64,208 | +0.41(+0.60%) |
Dec 03, 2015 | 69.15 | 69.31 | 67.60 | 67.82 | 229,671 | -1.12(-1.63%) |
Dec 02, 2015 | 69.37 | 69.69 | 68.85 | 68.95 | 88,418 | -0.50(-0.72%) |
Dec 01, 2015 | 69.52 | 69.53 | 68.96 | 69.44 | 66,988 | +0.38(+0.55%) |
Nov 30, 2015 | 69.54 | 69.74 | 69.06 | 69.06 | 115,484 | -0.29(-0.42%) |
Nov 27, 2015 | 68.92 | 69.44 | 68.78 | 69.35 | 14,693 | +0.46(+0.67%) |
Nov 25, 2015 | 68.25 | 68.89 | 68.89 | 68.89 | 111,259 | +0.66(+0.97%) |
Nov 24, 2015 | 67.42 | 68.28 | 67.24 | 68.23 | 28,417 | +0.58(+0.86%) |
Nov 23, 2015 | 67.12 | 67.91 | 67.12 | 67.65 | 50,296 | +0.36(+0.54%) |
Nov 20, 2015 | 66.99 | 67.50 | 66.99 | 67.29 | 58,075 | +0.53(+0.80%) |
Nov 19, 2015 | 67.07 | 67.22 | 66.54 | 66.75 | 35,647 | -0.43(-0.65%) |
Nov 18, 2015 | 66.30 | 67.26 | 66.12 | 67.19 | 51,958 | +0.98(+1.49%) |
Nov 17, 2015 | 66.59 | 67.06 | 66.06 | 66.20 | 36,277 | -0.21(-0.31%) |
Nov 16, 2015 | 66.12 | 66.50 | 65.57 | 66.41 | 47,668 | +0.22(+0.33%) |
Nov 13, 2015 | 66.34 | 66.88 | 65.89 | 66.19 | 41,076 | -0.35(-0.53%) |
Nov 12, 2015 | 67.20 | 67.22 | 66.45 | 66.54 | 32,913 | -1.20(-1.78%) |
Nov 11, 2015 | 68.57 | 68.57 | 67.75 | 67.75 | 26,408 | -0.57(-0.84%) |
Nov 10, 2015 | 68.24 | 68.42 | 67.76 | 68.32 | 25,225 | -0.20(-0.30%) |
Nov 09, 2015 | 69.53 | 69.53 | 68.31 | 68.52 | 28,972 | -0.77(-1.10%) |
Nov 06, 2015 | 68.49 | 69.37 | 68.09 | 69.29 | 23,443 | +0.72(+1.06%) |
Nov 05, 2015 | 68.71 | 68.71 | 68.10 | 68.57 | 22,396 | -0.20(-0.29%) |
Nov 04, 2015 | 68.87 | 69.05 | 68.38 | 68.76 | 75,976 | +0.05(+0.07%) |
Nov 03, 2015 | 68.16 | 69.04 | 68.09 | 68.72 | 22,788 | +0.51(+0.74%) |