Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 52.48 | 53.53 | 52.39 | 53.53 | 398,016 | +1.19(+2.28%) |
Jan 28, 2016 | 52.42 | 52.61 | 52.11 | 52.33 | 675,158 | +0.16(+0.30%) |
Jan 27, 2016 | 52.92 | 53.02 | 51.97 | 52.18 | 626,796 | -1.34(-2.50%) |
Jan 26, 2016 | 52.64 | 53.57 | 52.62 | 53.52 | 300,494 | +0.91(+1.72%) |
Jan 25, 2016 | 53.12 | 53.12 | 52.54 | 52.61 | 389,453 | -0.61(-1.14%) |
Jan 22, 2016 | 53.02 | 53.24 | 52.62 | 53.22 | 333,454 | +0.84(+1.60%) |
Jan 21, 2016 | 52.64 | 53.06 | 52.24 | 52.38 | 329,300 | -0.21(-0.40%) |
Jan 20, 2016 | 52.35 | 53.04 | 51.06 | 52.59 | 243,822 | -0.41(-0.78%) |
Jan 19, 2016 | 53.83 | 53.88 | 52.53 | 53.01 | 717,192 | -0.34(-0.64%) |
Jan 15, 2016 | 53.34 | 53.35 | 53.35 | 53.35 | 138,183 | -1.01(-1.85%) |
Jan 14, 2016 | 54.37 | 54.65 | 53.48 | 54.36 | 214,327 | +0.20(+0.37%) |
Jan 13, 2016 | 55.93 | 55.93 | 54.08 | 54.15 | 166,961 | -1.52(-2.72%) |
Jan 12, 2016 | 55.61 | 55.73 | 54.97 | 55.67 | 98,092 | +0.45(+0.82%) |
Jan 11, 2016 | 55.05 | 55.41 | 54.83 | 55.22 | 222,439 | +0.21(+0.37%) |
Jan 08, 2016 | 56.01 | 56.20 | 54.93 | 55.02 | 186,022 | -0.79(-1.41%) |
Jan 07, 2016 | 56.37 | 56.70 | 55.65 | 55.80 | 273,886 | -1.37(-2.40%) |
Jan 06, 2016 | 57.24 | 57.55 | 56.83 | 57.18 | 172,562 | -0.66(-1.13%) |
Jan 05, 2016 | 57.36 | 57.89 | 57.36 | 57.83 | 140,413 | +0.71(+1.24%) |
Jan 04, 2016 | 56.93 | 57.14 | 56.64 | 57.12 | 204,254 | -0.71(-1.23%) |
Dec 31, 2015 | 58.19 | 57.83 | 57.83 | 57.83 | 71,544 | -0.45(-0.76%) |
Dec 30, 2015 | 58.53 | 58.64 | 58.23 | 58.28 | 140,902 | -0.32(-0.54%) |
Dec 29, 2015 | 58.02 | 58.68 | 58.02 | 58.60 | 88,999 | +0.79(+1.37%) |
Dec 28, 2015 | 57.84 | 57.90 | 57.39 | 57.80 | 120,330 | -0.21(-0.36%) |
Dec 24, 2015 | 57.97 | 58.01 | 58.01 | 58.01 | 88,920 | +0.00(+0.00%) |
Dec 23, 2015 | 57.87 | 58.07 | 57.69 | 58.01 | 101,884 | +0.45(+0.78%) |
Dec 22, 2015 | 57.22 | 57.71 | 56.97 | 57.56 | 114,909 | +0.56(+0.99%) |
Dec 21, 2015 | 56.51 | 57.04 | 56.51 | 57.00 | 75,034 | +0.78(+1.38%) |
Dec 18, 2015 | 56.91 | 56.91 | 56.19 | 56.23 | 101,472 | -0.87(-1.52%) |
Dec 17, 2015 | 58.04 | 58.07 | 57.09 | 57.09 | 141,142 | -0.68(-1.17%) |
Dec 16, 2015 | 57.35 | 57.91 | 57.00 | 57.77 | 96,909 | +0.81(+1.41%) |
Dec 15, 2015 | 57.20 | 57.28 | 56.87 | 56.97 | 96,369 | +0.18(+0.31%) |
Dec 14, 2015 | 56.99 | 57.23 | 56.45 | 56.79 | 107,463 | -0.19(-0.33%) |
Dec 11, 2015 | 57.40 | 57.51 | 56.88 | 56.98 | 215,460 | -0.87(-1.51%) |
Dec 10, 2015 | 57.45 | 58.09 | 57.37 | 57.86 | 84,330 | +0.48(+0.84%) |
Dec 09, 2015 | 57.70 | 58.33 | 57.13 | 57.37 | 182,344 | -0.49(-0.84%) |
Dec 08, 2015 | 58.16 | 58.16 | 57.64 | 57.86 | 399,773 | -0.64(-1.09%) |
Dec 07, 2015 | 58.60 | 58.64 | 58.26 | 58.50 | 209,415 | -0.07(-0.12%) |
Dec 04, 2015 | 57.94 | 58.64 | 57.86 | 58.57 | 134,072 | +0.83(+1.43%) |
Dec 03, 2015 | 58.67 | 58.68 | 57.56 | 57.74 | 152,509 | -0.67(-1.15%) |
Dec 02, 2015 | 58.96 | 58.96 | 58.36 | 58.42 | 177,165 | -0.47(-0.80%) |
Dec 01, 2015 | 58.84 | 59.15 | 58.74 | 58.89 | 169,890 | +0.32(+0.54%) |
Nov 30, 2015 | 59.04 | 59.23 | 58.43 | 58.57 | 263,050 | -0.35(-0.60%) |
Nov 27, 2015 | 58.94 | 59.04 | 58.73 | 58.92 | 144,038 | +0.02(+0.03%) |
Nov 25, 2015 | 59.12 | 58.90 | 58.90 | 58.90 | 364,136 | -0.09(-0.16%) |
Nov 24, 2015 | 58.57 | 59.07 | 58.50 | 58.99 | 287,257 | +0.27(+0.47%) |
Nov 23, 2015 | 58.82 | 58.92 | 58.54 | 58.72 | 241,243 | -0.01(-0.02%) |
Nov 20, 2015 | 58.63 | 58.99 | 58.47 | 58.73 | 303,383 | +0.50(+0.86%) |
Nov 19, 2015 | 58.16 | 58.32 | 57.87 | 58.23 | 290,737 | +0.39(+0.68%) |
Nov 18, 2015 | 57.55 | 57.92 | 57.41 | 57.84 | 298,902 | +0.49(+0.86%) |
Nov 17, 2015 | 57.53 | 57.79 | 57.23 | 57.34 | 190,534 | +0.02(+0.03%) |
Nov 16, 2015 | 56.23 | 57.33 | 56.23 | 57.32 | 187,874 | +1.35(+2.41%) |
Nov 13, 2015 | 56.32 | 56.45 | 55.91 | 55.98 | 83,614 | -0.39(-0.69%) |
Nov 12, 2015 | 56.94 | 56.99 | 56.36 | 56.37 | 177,072 | -0.89(-1.55%) |
Nov 11, 2015 | 57.54 | 57.58 | 57.24 | 57.26 | 92,760 | -0.19(-0.33%) |
Nov 10, 2015 | 57.42 | 57.68 | 57.02 | 57.45 | 76,495 | -0.04(-0.07%) |
Nov 09, 2015 | 58.11 | 58.12 | 57.35 | 57.49 | 97,442 | -0.74(-1.27%) |
Nov 06, 2015 | 58.19 | 58.23 | 57.79 | 58.22 | 96,420 | -0.13(-0.22%) |
Nov 05, 2015 | 58.19 | 58.40 | 57.95 | 58.35 | 104,995 | +0.21(+0.35%) |
Nov 04, 2015 | 58.50 | 58.56 | 58.05 | 58.14 | 122,737 | -0.13(-0.23%) |
Nov 03, 2015 | 58.32 | 58.44 | 58.03 | 58.28 | 256,322 | -0.15(-0.26%) |