Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 63.39 | 63.61 | 63.20 | 63.35 | 124,859 | +0.49(+0.78%) |
Jan 28, 2016 | 62.53 | 62.89 | 62.50 | 62.85 | 70,922 | +0.07(+0.12%) |
Jan 27, 2016 | 62.64 | 62.84 | 62.33 | 62.78 | 35,229 | -0.06(-0.10%) |
Jan 26, 2016 | 62.72 | 62.90 | 62.62 | 62.84 | 154,641 | +0.03(+0.05%) |
Jan 25, 2016 | 62.72 | 62.87 | 62.58 | 62.81 | 48,896 | +0.35(+0.56%) |
Jan 22, 2016 | 62.20 | 62.52 | 62.04 | 62.47 | 779,414 | -0.17(-0.27%) |
Jan 21, 2016 | 63.16 | 63.26 | 62.58 | 62.64 | 200,614 | -0.42(-0.67%) |
Jan 20, 2016 | 63.18 | 63.62 | 62.93 | 63.05 | 186,669 | +0.56(+0.90%) |
Jan 19, 2016 | 62.32 | 62.72 | 62.26 | 62.49 | 235,834 | -0.09(-0.14%) |
Jan 15, 2016 | 62.45 | 62.58 | 62.58 | 62.58 | 248,159 | +0.85(+1.37%) |
Jan 14, 2016 | 62.05 | 62.25 | 61.51 | 61.73 | 118,344 | -0.55(-0.88%) |
Jan 13, 2016 | 61.60 | 62.45 | 61.45 | 62.28 | 61,463 | +0.58(+0.94%) |
Jan 12, 2016 | 61.01 | 61.92 | 60.93 | 61.70 | 61,179 | +0.81(+1.34%) |
Jan 11, 2016 | 60.88 | 61.16 | 60.80 | 60.88 | 73,575 | -0.57(-0.93%) |
Jan 08, 2016 | 61.05 | 61.51 | 60.92 | 61.46 | 124,809 | +0.22(+0.36%) |
Jan 07, 2016 | 61.15 | 61.27 | 60.78 | 61.24 | 32,917 | +0.19(+0.30%) |
Jan 06, 2016 | 60.97 | 61.18 | 60.83 | 61.05 | 52,851 | +0.70(+1.16%) |
Jan 05, 2016 | 60.33 | 60.55 | 60.22 | 60.35 | 46,262 | -0.63(-1.03%) |
Jan 04, 2016 | 60.72 | 61.07 | 60.51 | 60.98 | 76,064 | +0.78(+1.30%) |
Dec 31, 2015 | 60.11 | 60.20 | 60.20 | 60.20 | 25,410 | +0.31(+0.53%) |
Dec 30, 2015 | 59.84 | 60.13 | 59.78 | 59.88 | 44,470 | -0.09(-0.15%) |
Dec 29, 2015 | 60.68 | 60.68 | 59.92 | 59.97 | 48,198 | -0.89(-1.46%) |
Dec 28, 2015 | 60.76 | 61.11 | 60.75 | 60.86 | 23,638 | +0.18(+0.29%) |
Dec 24, 2015 | 60.54 | 60.68 | 60.68 | 60.68 | 16,981 | +0.31(+0.52%) |
Dec 23, 2015 | 60.34 | 60.49 | 60.18 | 60.37 | 170,930 | -0.43(-0.72%) |
Dec 22, 2015 | 60.99 | 61.00 | 60.68 | 60.80 | 41,200 | -0.39(-0.64%) |
Dec 21, 2015 | 61.37 | 61.46 | 61.11 | 61.20 | 30,166 | -0.03(-0.05%) |
Dec 18, 2015 | 61.21 | 61.39 | 61.08 | 61.23 | 43,290 | +0.30(+0.49%) |
Dec 17, 2015 | 60.59 | 61.04 | 60.57 | 60.93 | 52,711 | +0.56(+0.92%) |
Dec 16, 2015 | 60.24 | 60.68 | 60.02 | 60.38 | 88,929 | -0.02(-0.04%) |
Dec 15, 2015 | 60.26 | 60.51 | 60.18 | 60.40 | 43,172 | -0.33(-0.54%) |
Dec 14, 2015 | 61.24 | 61.34 | 60.64 | 60.73 | 57,515 | -0.93(-1.50%) |
Dec 11, 2015 | 61.21 | 61.66 | 61.12 | 61.66 | 58,712 | +1.06(+1.75%) |
Dec 10, 2015 | 60.67 | 60.70 | 60.51 | 60.59 | 26,625 | +0.04(+0.07%) |
Dec 09, 2015 | 60.42 | 60.74 | 60.08 | 60.55 | 42,642 | -0.11(-0.19%) |
Dec 08, 2015 | 60.84 | 60.93 | 60.44 | 60.67 | 44,888 | +0.08(+0.13%) |
Dec 07, 2015 | 60.21 | 60.93 | 60.15 | 60.59 | 67,932 | +0.51(+0.84%) |
Dec 04, 2015 | 59.61 | 60.24 | 59.61 | 60.08 | 72,390 | +0.49(+0.82%) |
Dec 03, 2015 | 60.44 | 60.44 | 59.35 | 59.59 | 41,445 | -1.53(-2.50%) |
Dec 02, 2015 | 61.00 | 61.20 | 60.85 | 61.12 | 149,682 | +0.03(+0.05%) |
Dec 01, 2015 | 60.39 | 61.13 | 60.39 | 61.08 | 89,979 | +0.75(+1.24%) |
Nov 30, 2015 | 60.15 | 60.40 | 60.15 | 60.33 | 24,787 | +0.21(+0.35%) |
Nov 27, 2015 | 60.21 | 60.31 | 60.13 | 60.13 | 122,743 | -0.04(-0.07%) |
Nov 25, 2015 | 60.21 | 60.17 | 60.17 | 60.17 | 19,931 | +0.11(+0.19%) |
Nov 24, 2015 | 60.11 | 60.28 | 60.05 | 60.05 | 52,204 | -0.03(-0.05%) |
Nov 23, 2015 | 59.97 | 60.19 | 59.83 | 60.09 | 43,827 | +0.14(+0.24%) |
Nov 20, 2015 | 60.14 | 60.17 | 59.86 | 59.94 | 41,826 | -0.17(-0.28%) |
Nov 19, 2015 | 60.11 | 60.20 | 60.02 | 60.11 | 30,732 | +0.39(+0.66%) |
Nov 18, 2015 | 59.52 | 59.78 | 59.51 | 59.72 | 44,199 | +0.13(+0.22%) |
Nov 17, 2015 | 59.26 | 59.77 | 59.12 | 59.59 | 50,134 | +0.08(+0.13%) |
Nov 16, 2015 | 59.63 | 59.72 | 59.37 | 59.51 | 20,290 | -0.18(-0.31%) |
Nov 13, 2015 | 59.40 | 59.69 | 59.40 | 59.69 | 153,054 | +0.43(+0.72%) |
Nov 12, 2015 | 59.16 | 59.42 | 59.14 | 59.27 | 79,254 | +0.33(+0.56%) |
Nov 11, 2015 | 59.03 | 59.17 | 58.90 | 58.94 | 31,553 | -0.40(-0.68%) |
Nov 10, 2015 | 58.99 | 59.38 | 58.95 | 59.34 | 25,029 | +0.33(+0.56%) |
Nov 09, 2015 | 58.85 | 59.17 | 58.76 | 59.01 | 54,693 | -0.22(-0.37%) |
Nov 06, 2015 | 59.46 | 59.48 | 59.12 | 59.23 | 65,236 | -0.86(-1.43%) |
Nov 05, 2015 | 60.17 | 60.17 | 59.92 | 60.09 | 29,471 | -0.11(-0.19%) |
Nov 04, 2015 | 60.24 | 60.37 | 60.02 | 60.20 | 43,473 | +0.04(+0.07%) |
Nov 03, 2015 | 60.45 | 60.49 | 60.07 | 60.16 | 39,605 | -0.40(-0.66%) |