Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 56.26 | 56.80 | 47.66 | 50.36 | 3,837,442 | -3.47(-6.45%) |
Jan 28, 2016 | 54.97 | 55.03 | 52.77 | 53.83 | 1,400,187 | -1.22(-2.22%) |
Jan 27, 2016 | 58.00 | 58.07 | 55.00 | 55.05 | 749,168 | -3.64(-6.20%) |
Jan 26, 2016 | 56.97 | 59.40 | 55.59 | 58.69 | 558,204 | +1.78(+3.13%) |
Jan 25, 2016 | 59.18 | 59.31 | 56.64 | 56.91 | 344,711 | -2.45(-4.13%) |
Jan 22, 2016 | 58.21 | 60.33 | 57.45 | 59.36 | 498,680 | +2.04(+3.56%) |
Jan 21, 2016 | 56.87 | 58.97 | 55.84 | 57.32 | 602,779 | +1.35(+2.41%) |
Jan 20, 2016 | 55.54 | 56.91 | 52.22 | 55.97 | 872,464 | -0.33(-0.59%) |
Jan 19, 2016 | 57.48 | 58.02 | 55.26 | 56.30 | 478,386 | -0.70(-1.23%) |
Jan 15, 2016 | 57.58 | 57.00 | 57.00 | 57.00 | 565,300 | -2.45(-4.12%) |
Jan 14, 2016 | 59.46 | 60.50 | 56.60 | 59.45 | 931,284 | +0.00(+0.00%) |
Jan 13, 2016 | 60.25 | 61.99 | 58.27 | 59.45 | 906,285 | +0.66(+1.12%) |
Jan 12, 2016 | 59.48 | 59.91 | 57.66 | 58.79 | 569,528 | +0.02(+0.03%) |
Jan 11, 2016 | 58.61 | 59.41 | 57.50 | 58.77 | 605,823 | +0.37(+0.63%) |
Jan 08, 2016 | 59.82 | 60.48 | 58.29 | 58.40 | 675,109 | -1.44(-2.41%) |
Jan 07, 2016 | 57.21 | 60.95 | 56.86 | 59.84 | 759,573 | -1.83(-2.97%) |
Jan 06, 2016 | 62.54 | 63.01 | 60.72 | 61.67 | 420,712 | -1.75(-2.76%) |
Jan 05, 2016 | 63.41 | 63.86 | 63.03 | 63.42 | 248,181 | +0.02(+0.03%) |
Jan 04, 2016 | 63.98 | 65.28 | 62.76 | 63.40 | 384,504 | -1.61(-2.48%) |
Dec 31, 2015 | 65.77 | 65.01 | 65.01 | 65.01 | 257,800 | -1.11(-1.68%) |
Dec 30, 2015 | 67.81 | 68.16 | 66.10 | 66.12 | 227,969 | -1.62(-2.39%) |
Dec 29, 2015 | 66.82 | 68.03 | 66.03 | 67.74 | 360,867 | +1.25(+1.88%) |
Dec 28, 2015 | 65.08 | 66.66 | 64.44 | 66.49 | 319,733 | +0.98(+1.50%) |
Dec 24, 2015 | 65.50 | 65.51 | 65.51 | 65.51 | 137,900 | -0.17(-0.26%) |
Dec 23, 2015 | 66.39 | 66.44 | 65.24 | 65.68 | 315,378 | -0.33(-0.50%) |
Dec 22, 2015 | 65.91 | 66.08 | 64.93 | 66.01 | 387,602 | +0.19(+0.29%) |
Dec 21, 2015 | 65.55 | 66.06 | 65.12 | 65.82 | 439,936 | +0.82(+1.26%) |
Dec 18, 2015 | 66.12 | 66.47 | 64.90 | 65.00 | 705,555 | -1.51(-2.27%) |
Dec 17, 2015 | 65.90 | 66.75 | 65.12 | 66.51 | 444,019 | +0.68(+1.03%) |
Dec 16, 2015 | 65.08 | 66.01 | 63.82 | 65.83 | 384,825 | +1.03(+1.59%) |
Dec 15, 2015 | 64.69 | 65.72 | 63.01 | 64.80 | 747,537 | +0.64(+1.00%) |
Dec 14, 2015 | 65.65 | 66.98 | 63.74 | 64.16 | 581,663 | -1.63(-2.48%) |
Dec 11, 2015 | 64.83 | 67.01 | 64.83 | 65.79 | 465,284 | +0.06(+0.09%) |
Dec 10, 2015 | 67.71 | 68.52 | 65.63 | 65.73 | 572,590 | -2.11(-3.11%) |
Dec 09, 2015 | 70.04 | 70.40 | 67.72 | 67.84 | 458,452 | -2.30(-3.28%) |
Dec 08, 2015 | 67.16 | 71.19 | 66.81 | 70.14 | 749,876 | +1.93(+2.83%) |
Dec 07, 2015 | 70.36 | 70.84 | 67.34 | 68.21 | 1,369,809 | -2.78(-3.92%) |
Dec 04, 2015 | 70.06 | 72.18 | 70.06 | 70.99 | 942,623 | +1.21(+1.73%) |
Dec 03, 2015 | 73.42 | 73.59 | 62.47 | 69.78 | 4,847,908 | -3.14(-4.31%) |
Dec 02, 2015 | 74.06 | 74.88 | 72.80 | 72.92 | 515,699 | -1.39(-1.87%) |
Dec 01, 2015 | 73.59 | 74.40 | 72.74 | 74.31 | 617,934 | +1.00(+1.36%) |
Nov 30, 2015 | 74.45 | 74.56 | 72.57 | 73.31 | 454,427 | -1.10(-1.48%) |
Nov 27, 2015 | 74.06 | 74.51 | 73.24 | 74.41 | 203,812 | +0.27(+0.36%) |
Nov 25, 2015 | 74.87 | 74.14 | 74.14 | 74.14 | 410,200 | -0.45(-0.60%) |
Nov 24, 2015 | 72.70 | 74.87 | 72.17 | 74.59 | 367,629 | +1.63(+2.23%) |
Nov 23, 2015 | 73.72 | 73.91 | 72.62 | 72.96 | 289,818 | -0.28(-0.38%) |
Nov 20, 2015 | 75.00 | 75.00 | 72.81 | 73.24 | 443,368 | -1.38(-1.85%) |
Nov 19, 2015 | 74.32 | 75.46 | 74.06 | 74.62 | 456,695 | +0.38(+0.51%) |
Nov 18, 2015 | 73.01 | 74.58 | 72.06 | 74.24 | 609,203 | +1.15(+1.57%) |
Nov 17, 2015 | 71.51 | 73.20 | 70.46 | 73.09 | 491,570 | +1.88(+2.64%) |
Nov 16, 2015 | 70.66 | 71.36 | 69.38 | 71.21 | 358,342 | +0.09(+0.13%) |
Nov 13, 2015 | 71.51 | 72.37 | 70.73 | 71.12 | 496,071 | -0.89(-1.24%) |
Nov 12, 2015 | 71.62 | 73.70 | 71.27 | 72.01 | 596,050 | -0.07(-0.10%) |
Nov 11, 2015 | 71.97 | 72.77 | 71.27 | 72.08 | 402,104 | -0.03(-0.04%) |
Nov 10, 2015 | 72.70 | 72.70 | 71.21 | 72.11 | 555,389 | -0.30(-0.41%) |
Nov 09, 2015 | 71.32 | 72.56 | 70.25 | 72.41 | 537,037 | +0.54(+0.75%) |
Nov 06, 2015 | 70.24 | 72.39 | 69.62 | 71.87 | 793,747 | +1.25(+1.77%) |
Nov 05, 2015 | 70.85 | 71.20 | 68.28 | 70.62 | 1,019,255 | -0.94(-1.31%) |
Nov 04, 2015 | 71.21 | 72.98 | 70.90 | 71.56 | 491,209 | +0.73(+1.03%) |
Nov 03, 2015 | 70.45 | 71.95 | 70.04 | 70.83 | 394,059 | +0.01(+0.01%) |