Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 64.18 | 66.16 | 63.58 | 66.14 | 596,143 | +2.94(+4.65%) |
Jan 28, 2016 | 63.75 | 64.28 | 62.91 | 63.20 | 196,270 | -0.07(-0.11%) |
Jan 27, 2016 | 63.46 | 64.44 | 62.54 | 63.27 | 262,654 | -1.15(-1.79%) |
Jan 26, 2016 | 62.17 | 64.70 | 61.68 | 64.42 | 250,139 | +2.64(+4.27%) |
Jan 25, 2016 | 62.72 | 63.20 | 61.59 | 61.78 | 226,208 | -1.00(-1.59%) |
Jan 22, 2016 | 62.23 | 62.91 | 61.72 | 62.78 | 324,066 | +1.43(+2.33%) |
Jan 21, 2016 | 61.37 | 62.12 | 59.65 | 61.35 | 329,425 | +0.00(+0.00%) |
Jan 20, 2016 | 56.63 | 62.66 | 55.72 | 61.35 | 654,545 | +6.48(+11.81%) |
Jan 19, 2016 | 56.80 | 57.18 | 54.51 | 54.87 | 278,469 | -1.50(-2.66%) |
Jan 15, 2016 | 56.00 | 56.37 | 56.37 | 56.37 | 298,900 | -1.06(-1.85%) |
Jan 14, 2016 | 58.38 | 58.38 | 56.35 | 57.43 | 320,383 | -0.18(-0.31%) |
Jan 13, 2016 | 59.89 | 60.00 | 57.43 | 57.61 | 237,553 | -2.28(-3.81%) |
Jan 12, 2016 | 60.41 | 61.21 | 58.75 | 59.89 | 424,504 | +0.39(+0.66%) |
Jan 11, 2016 | 55.90 | 59.71 | 55.90 | 59.50 | 458,578 | +3.88(+6.98%) |
Jan 08, 2016 | 58.04 | 58.04 | 55.50 | 55.62 | 245,645 | -2.61(-4.48%) |
Jan 07, 2016 | 56.91 | 59.76 | 56.91 | 58.23 | 196,853 | +0.11(+0.19%) |
Jan 06, 2016 | 58.01 | 58.73 | 57.40 | 58.12 | 150,789 | -0.89(-1.51%) |
Jan 05, 2016 | 58.10 | 59.01 | 57.71 | 59.01 | 167,239 | +1.20(+2.08%) |
Jan 04, 2016 | 55.47 | 58.64 | 55.47 | 57.81 | 236,724 | +0.98(+1.72%) |
Dec 31, 2015 | 57.08 | 56.83 | 56.83 | 56.83 | 137,700 | -0.82(-1.42%) |
Dec 30, 2015 | 58.20 | 58.40 | 57.34 | 57.65 | 106,325 | -0.71(-1.22%) |
Dec 29, 2015 | 57.47 | 58.55 | 57.23 | 58.36 | 106,693 | +1.33(+2.33%) |
Dec 28, 2015 | 57.73 | 58.13 | 56.82 | 57.03 | 126,121 | -0.96(-1.66%) |
Dec 24, 2015 | 58.25 | 57.99 | 57.99 | 57.99 | 100,100 | -0.37(-0.63%) |
Dec 23, 2015 | 57.07 | 58.42 | 56.07 | 58.36 | 228,135 | +1.63(+2.87%) |
Dec 22, 2015 | 55.22 | 56.77 | 54.60 | 56.73 | 179,767 | +1.76(+3.20%) |
Dec 21, 2015 | 55.44 | 55.51 | 54.53 | 54.97 | 174,302 | -0.01(-0.02%) |
Dec 18, 2015 | 55.50 | 56.25 | 54.91 | 54.98 | 467,474 | -0.89(-1.59%) |
Dec 17, 2015 | 56.80 | 56.92 | 55.79 | 55.87 | 206,138 | -0.76(-1.34%) |
Dec 16, 2015 | 55.41 | 56.83 | 55.13 | 56.63 | 166,709 | +1.82(+3.32%) |
Dec 15, 2015 | 54.99 | 55.85 | 54.39 | 54.81 | 159,468 | +0.26(+0.48%) |
Dec 14, 2015 | 56.11 | 57.10 | 53.83 | 54.55 | 268,089 | -1.31(-2.35%) |
Dec 11, 2015 | 55.21 | 56.41 | 55.17 | 55.86 | 194,057 | -0.35(-0.62%) |
Dec 10, 2015 | 55.73 | 56.65 | 55.51 | 56.21 | 120,768 | +0.67(+1.21%) |
Dec 09, 2015 | 56.14 | 57.67 | 55.31 | 55.54 | 203,841 | -0.75(-1.33%) |
Dec 08, 2015 | 56.94 | 57.91 | 56.19 | 56.29 | 173,267 | -1.22(-2.12%) |
Dec 07, 2015 | 57.10 | 58.98 | 56.55 | 57.51 | 290,140 | -0.09(-0.16%) |
Dec 04, 2015 | 51.65 | 58.08 | 50.64 | 57.60 | 402,914 | +5.36(+10.26%) |
Dec 03, 2015 | 54.69 | 55.07 | 51.89 | 52.24 | 297,976 | -2.11(-3.88%) |
Dec 02, 2015 | 54.30 | 55.01 | 54.08 | 54.35 | 135,833 | +0.21(+0.39%) |
Dec 01, 2015 | 54.42 | 54.96 | 53.55 | 54.14 | 185,670 | -0.02(-0.04%) |
Nov 30, 2015 | 56.39 | 56.39 | 54.04 | 54.16 | 164,655 | -2.30(-4.07%) |
Nov 27, 2015 | 56.34 | 56.64 | 55.20 | 56.46 | 66,325 | +0.25(+0.44%) |
Nov 25, 2015 | 55.77 | 56.21 | 56.21 | 56.21 | 135,000 | +0.65(+1.17%) |
Nov 24, 2015 | 54.12 | 55.96 | 54.12 | 55.56 | 95,928 | +1.02(+1.87%) |
Nov 23, 2015 | 54.13 | 54.88 | 53.83 | 54.54 | 105,994 | +0.30(+0.55%) |
Nov 20, 2015 | 52.92 | 54.88 | 52.92 | 54.24 | 204,706 | +1.89(+3.61%) |
Nov 19, 2015 | 52.57 | 53.27 | 52.07 | 52.35 | 185,097 | -0.40(-0.76%) |
Nov 18, 2015 | 52.41 | 52.83 | 51.76 | 52.75 | 273,265 | +0.63(+1.21%) |
Nov 17, 2015 | 53.81 | 53.87 | 51.70 | 52.12 | 203,115 | -1.61(-3.00%) |
Nov 16, 2015 | 53.58 | 54.05 | 52.26 | 53.73 | 224,072 | -0.11(-0.20%) |
Nov 13, 2015 | 55.28 | 55.28 | 53.45 | 53.84 | 287,724 | -2.50(-4.44%) |
Nov 12, 2015 | 57.16 | 57.52 | 56.30 | 56.34 | 220,981 | -1.25(-2.17%) |
Nov 11, 2015 | 60.83 | 61.02 | 57.37 | 57.59 | 200,289 | -3.36(-5.51%) |
Nov 10, 2015 | 59.91 | 61.04 | 59.25 | 60.95 | 174,266 | +0.94(+1.57%) |
Nov 09, 2015 | 62.07 | 62.07 | 59.62 | 60.01 | 228,105 | -2.23(-3.58%) |
Nov 06, 2015 | 62.45 | 63.25 | 61.79 | 62.24 | 196,787 | -0.68(-1.08%) |
Nov 05, 2015 | 62.40 | 63.00 | 62.00 | 62.92 | 118,791 | +0.65(+1.04%) |
Nov 04, 2015 | 63.62 | 64.29 | 61.92 | 62.27 | 222,645 | -1.82(-2.84%) |
Nov 03, 2015 | 63.13 | 64.56 | 63.13 | 64.09 | 136,475 | +1.21(+1.92%) |