Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.26 | 54.29 | 53.26 | 54.29 | 128,272 | +1.29(+2.43%) |
Jan 28, 2016 | 52.90 | 53.01 | 52.73 | 53.00 | 76,488 | -0.11(-0.22%) |
Jan 27, 2016 | 53.79 | 53.81 | 52.98 | 53.12 | 5,597 | -0.20(-0.38%) |
Jan 26, 2016 | 52.74 | 53.32 | 52.74 | 53.32 | 2,086 | +0.94(+1.79%) |
Jan 25, 2016 | 53.30 | 53.31 | 52.38 | 52.38 | 54,256 | -0.99(-1.86%) |
Jan 22, 2016 | 53.53 | 53.62 | 53.20 | 53.38 | 4,025 | +0.85(+1.62%) |
Jan 21, 2016 | 52.44 | 53.11 | 52.44 | 52.52 | 64,352 | +0.23(+0.44%) |
Jan 20, 2016 | 51.45 | 52.69 | 50.83 | 52.30 | 173,946 | -0.57(-1.08%) |
Jan 19, 2016 | 53.89 | 53.89 | 52.39 | 52.87 | 351,246 | -0.46(-0.86%) |
Jan 15, 2016 | 53.11 | 53.33 | 53.33 | 53.33 | 36,223 | -1.42(-2.60%) |
Jan 14, 2016 | 54.26 | 54.98 | 54.26 | 54.75 | 17,232 | +0.54(+0.99%) |
Jan 13, 2016 | 55.62 | 55.62 | 54.16 | 54.21 | 129,696 | -1.45(-2.61%) |
Jan 12, 2016 | 55.86 | 55.90 | 55.00 | 55.67 | 107,731 | +0.40(+0.73%) |
Jan 11, 2016 | 55.49 | 55.49 | 54.80 | 55.27 | 246,400 | -0.34(-0.61%) |
Jan 08, 2016 | 56.55 | 56.55 | 55.61 | 55.61 | 926 | -0.61(-1.09%) |
Jan 07, 2016 | 56.44 | 56.89 | 56.01 | 56.22 | 5,215 | -1.24(-2.16%) |
Jan 06, 2016 | 57.77 | 57.80 | 57.34 | 57.46 | 3,894 | -1.07(-1.83%) |
Jan 05, 2016 | 58.24 | 58.62 | 58.16 | 58.53 | 11,024 | +0.10(+0.16%) |
Jan 04, 2016 | 58.20 | 58.44 | 57.89 | 58.44 | 4,474 | -1.01(-1.70%) |
Dec 31, 2015 | 59.66 | 59.45 | 59.45 | 59.45 | 942 | -0.35(-0.59%) |
Dec 30, 2015 | 60.18 | 60.20 | 59.80 | 59.80 | 3,428 | -0.53(-0.87%) |
Dec 29, 2015 | 60.11 | 60.37 | 60.11 | 60.33 | 8,335 | +0.74(+1.24%) |
Dec 28, 2015 | 59.56 | 59.59 | 59.56 | 59.59 | 591 | -0.56(-0.94%) |
Dec 24, 2015 | 60.17 | 60.15 | 60.15 | 60.15 | 4,504 | +0.01(+0.02%) |
Dec 23, 2015 | 60.03 | 60.14 | 60.00 | 60.14 | 8,854 | +0.93(+1.57%) |
Dec 22, 2015 | 58.90 | 59.37 | 58.75 | 59.21 | 3,923 | +0.63(+1.07%) |
Dec 21, 2015 | 58.49 | 58.65 | 58.33 | 58.58 | 33,905 | +0.26(+0.44%) |
Dec 18, 2015 | 58.59 | 58.63 | 58.18 | 58.32 | 7,292 | -0.69(-1.18%) |
Dec 17, 2015 | 60.08 | 60.09 | 59.02 | 59.02 | 26,326 | -1.01(-1.69%) |
Dec 16, 2015 | 59.68 | 60.05 | 59.28 | 60.03 | 4,147 | +0.83(+1.41%) |
Dec 15, 2015 | 59.15 | 59.49 | 59.03 | 59.20 | 79,609 | +1.03(+1.78%) |
Dec 14, 2015 | 58.44 | 58.46 | 57.95 | 58.17 | 4,906 | -0.27(-0.47%) |
Dec 11, 2015 | 58.85 | 58.85 | 58.35 | 58.44 | 17,160 | -1.55(-2.59%) |
Dec 10, 2015 | 59.64 | 60.00 | 59.63 | 59.99 | 75,785 | +0.77(+1.30%) |
Dec 09, 2015 | 59.86 | 60.06 | 59.15 | 59.23 | 2,063 | -0.39(-0.66%) |
Dec 08, 2015 | 59.64 | 59.99 | 59.40 | 59.62 | 2,937 | -0.70(-1.16%) |
Dec 07, 2015 | 60.58 | 60.58 | 60.12 | 60.32 | 2,213 | -0.47(-0.78%) |
Dec 04, 2015 | 59.87 | 60.85 | 59.87 | 60.79 | 10,127 | +1.13(+1.89%) |
Dec 03, 2015 | 60.48 | 60.48 | 59.66 | 59.66 | 744 | -0.88(-1.46%) |
Dec 02, 2015 | 61.26 | 61.26 | 60.46 | 60.54 | 3,246 | -0.58(-0.95%) |
Dec 01, 2015 | 60.93 | 61.12 | 60.84 | 61.12 | 3,982 | +0.54(+0.89%) |
Nov 30, 2015 | 60.65 | 60.68 | 60.54 | 60.58 | 6,561 | -0.12(-0.20%) |
Nov 27, 2015 | 60.67 | 60.71 | 60.63 | 60.71 | 21,727 | +0.05(+0.09%) |
Nov 25, 2015 | 60.52 | 60.65 | 60.65 | 60.65 | 2,531 | +0.01(+0.01%) |
Nov 24, 2015 | 60.19 | 60.72 | 60.19 | 60.65 | 1,567 | +0.16(+0.27%) |
Nov 23, 2015 | 60.54 | 60.79 | 60.46 | 60.49 | 2,200 | -0.05(-0.08%) |
Nov 20, 2015 | 60.89 | 60.89 | 60.54 | 60.54 | 2,005 | +0.09(+0.16%) |
Nov 19, 2015 | 60.36 | 60.44 | 60.30 | 60.44 | 1,704 | -0.24(-0.39%) |
Nov 18, 2015 | 59.98 | 60.68 | 59.97 | 60.68 | 9,598 | +1.00(+1.67%) |
Nov 17, 2015 | 59.69 | 59.98 | 59.66 | 59.68 | 8,583 | -0.09(-0.14%) |
Nov 16, 2015 | 59.13 | 59.77 | 59.05 | 59.77 | 7,000 | +0.69(+1.17%) |
Nov 13, 2015 | 59.27 | 59.44 | 59.08 | 59.08 | 1,693 | -0.92(-1.53%) |
Nov 12, 2015 | 60.15 | 60.15 | 59.99 | 59.99 | 3,050 | -0.73(-1.21%) |
Nov 11, 2015 | 60.92 | 60.99 | 60.73 | 60.73 | 1,281 | -0.41(-0.68%) |
Nov 10, 2015 | 61.02 | 61.16 | 61.02 | 61.14 | 1,481 | +0.18(+0.30%) |
Nov 09, 2015 | 61.63 | 61.63 | 60.96 | 60.96 | 428 | -0.68(-1.11%) |
Nov 06, 2015 | 61.57 | 61.64 | 61.25 | 61.64 | 7,700 | +0.18(+0.29%) |
Nov 05, 2015 | 61.43 | 61.50 | 61.37 | 61.47 | 2,415 | -0.01(-0.01%) |
Nov 04, 2015 | 61.65 | 61.65 | 61.43 | 61.47 | 3,776 | -0.39(-0.63%) |
Nov 03, 2015 | 61.64 | 62.02 | 61.53 | 61.86 | 14,098 | +0.08(+0.12%) |