Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.85 | 55.52 | 53.85 | 54.91 | 949,040 | +1.25(+2.33%) |
Jan 28, 2016 | 54.46 | 55.22 | 53.11 | 53.66 | 695,585 | -0.73(-1.34%) |
Jan 27, 2016 | 56.21 | 56.22 | 54.10 | 54.39 | 519,604 | -1.31(-2.35%) |
Jan 26, 2016 | 54.43 | 55.87 | 53.57 | 55.70 | 703,584 | +1.19(+2.18%) |
Jan 25, 2016 | 56.36 | 56.85 | 54.30 | 54.51 | 999,544 | -1.79(-3.18%) |
Jan 22, 2016 | 55.73 | 57.37 | 55.33 | 56.30 | 1,027,726 | +0.88(+1.59%) |
Jan 21, 2016 | 55.26 | 56.32 | 53.83 | 55.42 | 1,612,917 | +0.14(+0.25%) |
Jan 20, 2016 | 53.39 | 56.40 | 52.02 | 55.28 | 1,505,551 | +1.26(+2.33%) |
Jan 19, 2016 | 53.78 | 55.24 | 53.40 | 54.02 | 1,565,226 | +0.24(+0.45%) |
Jan 15, 2016 | 53.74 | 53.78 | 53.78 | 53.78 | 974,900 | -1.22(-2.22%) |
Jan 14, 2016 | 55.02 | 55.59 | 54.30 | 55.00 | 671,477 | -0.12(-0.22%) |
Jan 13, 2016 | 56.56 | 57.28 | 54.62 | 55.12 | 837,049 | -1.44(-2.55%) |
Jan 12, 2016 | 56.09 | 57.17 | 55.55 | 56.56 | 835,101 | +0.63(+1.13%) |
Jan 11, 2016 | 56.30 | 56.95 | 55.31 | 55.93 | 778,287 | -0.28(-0.50%) |
Jan 08, 2016 | 57.28 | 57.75 | 56.07 | 56.21 | 731,432 | -1.07(-1.87%) |
Jan 07, 2016 | 58.83 | 58.96 | 57.19 | 57.28 | 936,008 | -2.48(-4.15%) |
Jan 06, 2016 | 60.03 | 60.83 | 58.80 | 59.76 | 384,021 | -0.81(-1.34%) |
Jan 05, 2016 | 59.37 | 61.37 | 59.47 | 60.57 | 627,110 | +1.20(+2.02%) |
Jan 04, 2016 | 59.16 | 59.98 | 58.46 | 59.37 | 631,150 | -0.76(-1.26%) |
Dec 31, 2015 | 60.45 | 60.13 | 60.13 | 60.13 | 646,900 | -0.66(-1.09%) |
Dec 30, 2015 | 61.66 | 62.20 | 60.75 | 60.79 | 332,684 | -0.84(-1.36%) |
Dec 29, 2015 | 61.50 | 62.58 | 60.74 | 61.63 | 392,673 | +0.02(+0.03%) |
Dec 28, 2015 | 61.02 | 61.90 | 60.45 | 61.61 | 361,923 | +0.43(+0.70%) |
Dec 24, 2015 | 61.00 | 61.18 | 61.18 | 61.18 | 192,400 | -0.15(-0.24%) |
Dec 23, 2015 | 60.84 | 61.62 | 60.84 | 61.33 | 419,112 | +0.05(+0.08%) |
Dec 22, 2015 | 61.89 | 62.33 | 60.42 | 61.28 | 448,586 | -0.40(-0.65%) |
Dec 21, 2015 | 60.51 | 61.84 | 60.09 | 61.68 | 836,189 | +1.35(+2.24%) |
Dec 18, 2015 | 58.51 | 62.05 | 58.51 | 60.33 | 2,313,855 | +1.35(+2.29%) |
Dec 17, 2015 | 58.92 | 59.70 | 58.65 | 58.98 | 644,377 | +0.03(+0.05%) |
Dec 16, 2015 | 58.60 | 59.78 | 57.79 | 58.95 | 605,226 | +0.47(+0.80%) |
Dec 15, 2015 | 57.50 | 58.79 | 57.02 | 58.48 | 760,071 | +1.46(+2.56%) |
Dec 14, 2015 | 58.11 | 59.85 | 56.67 | 57.02 | 670,084 | -0.93(-1.60%) |
Dec 11, 2015 | 57.62 | 59.14 | 57.40 | 57.95 | 1,186,277 | -0.41(-0.70%) |
Dec 10, 2015 | 58.65 | 59.67 | 57.98 | 58.36 | 843,218 | -0.45(-0.77%) |
Dec 09, 2015 | 58.43 | 59.50 | 57.88 | 58.81 | 801,686 | -0.11(-0.19%) |
Dec 08, 2015 | 58.65 | 59.39 | 58.37 | 58.92 | 714,925 | +0.14(+0.24%) |
Dec 07, 2015 | 60.33 | 60.44 | 58.40 | 58.78 | 553,389 | -1.67(-2.76%) |
Dec 04, 2015 | 59.45 | 60.89 | 59.32 | 60.45 | 481,029 | +1.31(+2.22%) |
Dec 03, 2015 | 61.19 | 61.66 | 58.53 | 59.14 | 708,560 | -2.10(-3.43%) |
Dec 02, 2015 | 62.76 | 63.09 | 60.95 | 61.24 | 844,452 | -1.34(-2.14%) |
Dec 01, 2015 | 60.39 | 62.85 | 60.26 | 62.58 | 512,049 | +2.32(+3.85%) |
Nov 30, 2015 | 62.08 | 62.74 | 60.21 | 60.26 | 894,454 | -1.72(-2.78%) |
Nov 27, 2015 | 60.65 | 62.23 | 60.23 | 61.98 | 393,180 | +1.59(+2.63%) |
Nov 25, 2015 | 61.30 | 60.39 | 60.39 | 60.39 | 640,300 | -1.06(-1.72%) |
Nov 24, 2015 | 59.76 | 62.15 | 59.67 | 61.45 | 774,970 | +1.12(+1.86%) |
Nov 23, 2015 | 59.37 | 60.78 | 58.21 | 60.33 | 1,220,579 | +1.24(+2.10%) |
Nov 20, 2015 | 56.27 | 60.10 | 56.27 | 59.09 | 1,479,512 | +3.49(+6.28%) |
Nov 19, 2015 | 62.64 | 62.64 | 55.49 | 55.60 | 3,300,154 | -7.79(-12.29%) |
Nov 18, 2015 | 62.94 | 63.62 | 62.44 | 63.39 | 399,398 | +0.51(+0.81%) |
Nov 17, 2015 | 62.77 | 64.41 | 62.24 | 62.88 | 418,245 | +0.27(+0.43%) |
Nov 16, 2015 | 61.76 | 62.86 | 61.67 | 62.61 | 905,789 | +0.85(+1.38%) |
Nov 13, 2015 | 61.34 | 62.88 | 60.60 | 61.76 | 798,451 | +0.03(+0.05%) |
Nov 12, 2015 | 62.40 | 63.16 | 61.51 | 61.73 | 688,605 | -0.77(-1.23%) |
Nov 11, 2015 | 65.59 | 65.59 | 62.27 | 62.50 | 864,653 | -2.69(-4.13%) |
Nov 10, 2015 | 65.82 | 66.23 | 65.08 | 65.19 | 544,621 | -0.64(-0.97%) |
Nov 09, 2015 | 65.87 | 66.36 | 65.06 | 65.83 | 813,029 | -0.31(-0.47%) |
Nov 06, 2015 | 65.38 | 66.67 | 64.71 | 66.14 | 880,951 | +0.44(+0.67%) |
Nov 05, 2015 | 63.86 | 65.86 | 63.56 | 65.70 | 1,351,055 | +1.90(+2.98%) |
Nov 04, 2015 | 64.43 | 65.03 | 62.91 | 63.80 | 790,666 | -0.58(-0.90%) |
Nov 03, 2015 | 64.09 | 64.95 | 63.71 | 64.38 | 1,031,348 | -0.58(-0.89%) |