Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.40 | 56.00 | 53.26 | 54.40 | 434,130 | +0.60(+1.12%) |
Jan 28, 2016 | 55.00 | 56.60 | 53.40 | 53.80 | 356,022 | +0.00(+0.00%) |
Jan 27, 2016 | 54.40 | 57.40 | 53.80 | 53.80 | 338,210 | -1.80(-3.24%) |
Jan 26, 2016 | 52.60 | 56.40 | 52.10 | 55.60 | 324,695 | +3.20(+6.11%) |
Jan 25, 2016 | 53.20 | 53.90 | 52.00 | 52.40 | 240,360 | -0.60(-1.13%) |
Jan 22, 2016 | 51.80 | 53.40 | 50.40 | 53.00 | 368,412 | +2.20(+4.33%) |
Jan 21, 2016 | 47.60 | 52.00 | 47.40 | 50.80 | 365,448 | +3.00(+6.28%) |
Jan 20, 2016 | 48.00 | 48.80 | 44.60 | 47.80 | 755,329 | -1.60(-3.24%) |
Jan 19, 2016 | 53.20 | 53.60 | 49.05 | 49.40 | 444,086 | -2.60(-5.00%) |
Jan 15, 2016 | 53.20 | 52.00 | 52.00 | 52.00 | 371,930 | -2.90(-5.28%) |
Jan 14, 2016 | 50.80 | 55.60 | 48.00 | 54.90 | 592,345 | +3.90(+7.65%) |
Jan 13, 2016 | 53.00 | 54.20 | 50.40 | 51.00 | 452,797 | -1.60(-3.04%) |
Jan 12, 2016 | 54.60 | 55.00 | 51.60 | 52.60 | 311,566 | -0.40(-0.75%) |
Jan 11, 2016 | 56.00 | 56.40 | 51.30 | 53.00 | 473,273 | -2.60(-4.68%) |
Jan 08, 2016 | 58.60 | 59.40 | 55.40 | 55.60 | 230,853 | -1.60(-2.80%) |
Jan 07, 2016 | 59.00 | 60.60 | 57.20 | 57.20 | 368,724 | -3.40(-5.61%) |
Jan 06, 2016 | 62.40 | 62.80 | 60.00 | 60.60 | 401,401 | -2.00(-3.19%) |
Jan 05, 2016 | 60.40 | 63.00 | 60.20 | 62.60 | 392,156 | +2.70(+4.51%) |
Jan 04, 2016 | 60.60 | 62.40 | 58.40 | 59.90 | 365,908 | -1.50(-2.44%) |
Dec 31, 2015 | 62.20 | 61.40 | 61.40 | 61.40 | 241,755 | -1.20(-1.92%) |
Dec 30, 2015 | 61.60 | 65.00 | 61.60 | 62.60 | 359,122 | -0.20(-0.32%) |
Dec 29, 2015 | 62.80 | 64.40 | 62.20 | 62.80 | 258,004 | +0.00(+0.00%) |
Dec 28, 2015 | 64.80 | 65.50 | 62.00 | 62.80 | 312,304 | -2.80(-4.27%) |
Dec 24, 2015 | 65.00 | 65.60 | 65.60 | 65.60 | 164,810 | +0.20(+0.31%) |
Dec 23, 2015 | 62.40 | 67.00 | 62.00 | 65.40 | 347,423 | +3.20(+5.14%) |
Dec 22, 2015 | 61.40 | 63.20 | 61.00 | 62.20 | 282,063 | +0.40(+0.65%) |
Dec 21, 2015 | 63.20 | 64.40 | 61.60 | 61.80 | 217,474 | -1.20(-1.90%) |
Dec 18, 2015 | 63.00 | 64.80 | 62.00 | 63.00 | 784,618 | -0.40(-0.63%) |
Dec 17, 2015 | 63.20 | 64.80 | 62.90 | 63.40 | 241,027 | +0.00(+0.00%) |
Dec 16, 2015 | 62.80 | 63.60 | 61.00 | 63.40 | 331,342 | +1.20(+1.93%) |
Dec 15, 2015 | 61.80 | 63.60 | 60.80 | 62.20 | 284,561 | +0.00(+0.00%) |
Dec 14, 2015 | 59.80 | 63.80 | 59.60 | 62.20 | 499,059 | +2.60(+4.36%) |
Dec 11, 2015 | 61.00 | 62.00 | 58.20 | 59.60 | 379,385 | -2.00(-3.25%) |
Dec 10, 2015 | 60.20 | 64.00 | 60.00 | 61.60 | 638,873 | +1.20(+1.99%) |
Dec 09, 2015 | 59.20 | 60.60 | 58.20 | 60.40 | 314,628 | +0.40(+0.67%) |
Dec 08, 2015 | 56.20 | 60.20 | 55.00 | 60.00 | 381,794 | +2.80(+4.90%) |
Dec 07, 2015 | 61.20 | 61.40 | 56.80 | 57.20 | 437,814 | -4.00(-6.54%) |
Dec 04, 2015 | 60.60 | 61.80 | 60.00 | 61.20 | 289,849 | +0.40(+0.66%) |
Dec 03, 2015 | 62.00 | 63.60 | 60.20 | 60.80 | 426,816 | -0.80(-1.30%) |
Dec 02, 2015 | 57.00 | 63.00 | 57.00 | 61.60 | 798,083 | +4.20(+7.32%) |
Dec 01, 2015 | 57.00 | 57.80 | 57.00 | 57.40 | 245,260 | -0.40(-0.69%) |
Nov 30, 2015 | 58.00 | 58.20 | 57.00 | 57.80 | 194,686 | -0.20(-0.34%) |
Nov 27, 2015 | 58.20 | 58.60 | 57.60 | 58.00 | 105,513 | +0.20(+0.35%) |
Nov 25, 2015 | 57.40 | 57.80 | 57.80 | 57.80 | 226,270 | +0.40(+0.70%) |
Nov 24, 2015 | 55.80 | 57.60 | 55.40 | 57.40 | 371,704 | +1.40(+2.50%) |
Nov 23, 2015 | 54.40 | 58.40 | 54.40 | 56.00 | 476,499 | +1.60(+2.94%) |
Nov 20, 2015 | 55.60 | 56.40 | 54.20 | 54.40 | 230,855 | -1.40(-2.51%) |
Nov 19, 2015 | 53.60 | 56.00 | 53.00 | 55.80 | 420,367 | +2.00(+3.72%) |
Nov 18, 2015 | 55.00 | 57.00 | 53.20 | 53.80 | 956,283 | -1.40(-2.54%) |
Nov 17, 2015 | 52.40 | 56.20 | 52.00 | 55.20 | 926,295 | +2.40(+4.55%) |
Nov 16, 2015 | 51.60 | 53.60 | 50.80 | 52.80 | 369,837 | +1.40(+2.72%) |
Nov 13, 2015 | 53.40 | 54.00 | 50.80 | 51.40 | 510,811 | -1.80(-3.38%) |
Nov 12, 2015 | 53.60 | 55.00 | 53.00 | 53.20 | 349,040 | -0.80(-1.48%) |
Nov 11, 2015 | 54.20 | 55.00 | 53.20 | 54.00 | 278,172 | -0.20(-0.37%) |
Nov 10, 2015 | 54.00 | 55.00 | 52.60 | 54.20 | 510,942 | +0.60(+1.12%) |
Nov 09, 2015 | 55.20 | 55.60 | 53.00 | 53.60 | 777,949 | -1.00(-1.83%) |
Nov 06, 2015 | 57.80 | 58.00 | 53.30 | 54.60 | 1,103,450 | -3.60(-6.19%) |
Nov 05, 2015 | 60.20 | 60.40 | 58.00 | 58.20 | 904,327 | -1.20(-2.02%) |
Nov 04, 2015 | 57.00 | 59.60 | 55.60 | 59.40 | 4,203,028 | -21.20(-26.30%) |
Nov 03, 2015 | 77.40 | 81.00 | 76.20 | 80.60 | 683,820 | +4.00(+5.22%) |