Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.46 | 54.76 | 53.24 | 54.76 | 243,061 | +1.62(+3.05%) |
Jan 28, 2016 | 53.42 | 53.59 | 52.69 | 53.15 | 187,611 | +0.24(+0.46%) |
Jan 27, 2016 | 53.34 | 54.13 | 52.81 | 52.90 | 148,888 | -0.52(-0.97%) |
Jan 26, 2016 | 52.76 | 53.54 | 52.55 | 53.42 | 86,660 | +1.01(+1.93%) |
Jan 25, 2016 | 53.52 | 53.57 | 52.38 | 52.41 | 145,627 | -1.45(-2.69%) |
Jan 22, 2016 | 53.91 | 54.65 | 53.39 | 53.86 | 197,227 | +0.81(+1.52%) |
Jan 21, 2016 | 52.57 | 53.29 | 52.09 | 53.05 | 86,338 | +0.55(+1.04%) |
Jan 20, 2016 | 52.05 | 52.94 | 50.80 | 52.50 | 176,399 | -0.29(-0.56%) |
Jan 19, 2016 | 54.06 | 54.06 | 52.17 | 52.80 | 353,391 | -0.66(-1.23%) |
Jan 15, 2016 | 53.53 | 53.46 | 53.46 | 53.46 | 252,200 | -1.26(-2.31%) |
Jan 14, 2016 | 54.17 | 55.10 | 53.52 | 54.72 | 160,045 | +0.76(+1.41%) |
Jan 13, 2016 | 55.60 | 55.79 | 53.92 | 53.96 | 131,143 | -1.28(-2.32%) |
Jan 12, 2016 | 55.80 | 55.85 | 54.48 | 55.24 | 108,373 | +0.10(+0.17%) |
Jan 11, 2016 | 56.42 | 56.45 | 54.80 | 55.15 | 167,429 | -1.01(-1.80%) |
Jan 08, 2016 | 57.13 | 57.25 | 56.05 | 56.16 | 129,297 | -0.54(-0.95%) |
Jan 07, 2016 | 57.46 | 57.81 | 56.43 | 56.70 | 219,713 | -1.71(-2.94%) |
Jan 06, 2016 | 59.12 | 59.12 | 58.12 | 58.41 | 158,030 | -1.61(-2.68%) |
Jan 05, 2016 | 60.22 | 60.31 | 59.57 | 60.02 | 185,380 | -0.04(-0.07%) |
Jan 04, 2016 | 60.06 | 60.21 | 59.47 | 60.06 | 188,307 | -1.01(-1.66%) |
Dec 31, 2015 | 61.38 | 61.08 | 61.08 | 61.08 | 71,479 | -0.44(-0.72%) |
Dec 30, 2015 | 61.89 | 62.05 | 61.47 | 61.52 | 67,404 | -0.63(-1.02%) |
Dec 29, 2015 | 61.87 | 62.33 | 61.84 | 62.15 | 40,666 | +0.61(+1.00%) |
Dec 28, 2015 | 61.69 | 61.69 | 61.18 | 61.54 | 75,020 | -0.54(-0.86%) |
Dec 24, 2015 | 62.19 | 62.07 | 62.07 | 62.07 | 21,709 | -0.16(-0.26%) |
Dec 23, 2015 | 61.17 | 62.23 | 61.17 | 62.23 | 101,767 | +1.50(+2.46%) |
Dec 22, 2015 | 59.94 | 61.01 | 59.77 | 60.74 | 111,308 | +1.00(+1.67%) |
Dec 21, 2015 | 59.71 | 59.82 | 59.26 | 59.74 | 167,104 | +0.46(+0.77%) |
Dec 18, 2015 | 59.92 | 60.25 | 59.28 | 59.28 | 209,096 | -0.71(-1.18%) |
Dec 17, 2015 | 61.15 | 61.15 | 59.99 | 59.99 | 128,091 | -1.16(-1.90%) |
Dec 16, 2015 | 60.88 | 61.23 | 60.08 | 61.15 | 156,690 | +0.61(+1.01%) |
Dec 15, 2015 | 60.74 | 61.18 | 60.41 | 60.54 | 135,216 | +0.32(+0.53%) |
Dec 14, 2015 | 60.91 | 60.98 | 59.73 | 60.22 | 221,409 | -0.94(-1.53%) |
Dec 11, 2015 | 61.40 | 61.86 | 61.10 | 61.16 | 176,049 | -1.76(-2.79%) |
Dec 10, 2015 | 63.06 | 63.33 | 62.49 | 62.91 | 126,806 | -0.46(-0.72%) |
Dec 09, 2015 | 62.94 | 64.11 | 62.71 | 63.37 | 226,495 | +2.03(+3.31%) |
Dec 08, 2015 | 62.00 | 62.40 | 61.31 | 61.34 | 172,127 | -1.31(-2.09%) |
Dec 07, 2015 | 63.52 | 63.52 | 62.29 | 62.65 | 214,183 | -1.21(-1.90%) |
Dec 04, 2015 | 62.99 | 64.02 | 62.94 | 63.86 | 139,517 | +0.92(+1.46%) |
Dec 03, 2015 | 63.59 | 63.73 | 62.64 | 62.94 | 175,172 | -0.37(-0.58%) |
Dec 02, 2015 | 63.94 | 64.13 | 63.11 | 63.31 | 160,446 | -0.87(-1.35%) |
Dec 01, 2015 | 63.88 | 64.24 | 63.73 | 64.18 | 176,184 | +0.39(+0.61%) |
Nov 30, 2015 | 63.74 | 64.11 | 63.51 | 63.79 | 107,070 | +0.19(+0.30%) |
Nov 27, 2015 | 63.59 | 63.69 | 63.33 | 63.60 | 36,799 | -0.12(-0.19%) |
Nov 25, 2015 | 63.95 | 63.72 | 63.72 | 63.72 | 111,227 | -0.30(-0.47%) |
Nov 24, 2015 | 63.17 | 64.19 | 63.08 | 64.02 | 123,454 | +0.64(+1.00%) |
Nov 23, 2015 | 63.35 | 63.92 | 63.32 | 63.39 | 128,261 | +0.02(+0.03%) |
Nov 20, 2015 | 63.82 | 64.07 | 63.28 | 63.37 | 51,508 | -0.30(-0.47%) |
Nov 19, 2015 | 63.75 | 64.10 | 63.61 | 63.67 | 84,958 | -0.13(-0.20%) |
Nov 18, 2015 | 62.80 | 63.89 | 62.80 | 63.80 | 131,003 | +1.15(+1.84%) |
Nov 17, 2015 | 62.91 | 63.26 | 62.52 | 62.65 | 188,826 | -0.13(-0.21%) |
Nov 16, 2015 | 61.95 | 62.86 | 61.95 | 62.77 | 122,017 | +0.79(+1.28%) |
Nov 13, 2015 | 61.09 | 62.23 | 60.96 | 61.98 | 170,691 | +0.86(+1.41%) |
Nov 12, 2015 | 61.76 | 61.82 | 61.12 | 61.12 | 207,532 | -1.26(-2.03%) |
Nov 11, 2015 | 62.58 | 62.65 | 62.05 | 62.39 | 433,012 | -0.10(-0.17%) |
Nov 10, 2015 | 62.68 | 62.78 | 62.09 | 62.49 | 70,828 | -0.36(-0.58%) |
Nov 09, 2015 | 63.11 | 63.24 | 62.25 | 62.85 | 148,686 | -0.41(-0.65%) |
Nov 06, 2015 | 62.71 | 63.27 | 62.62 | 63.27 | 76,693 | +0.21(+0.33%) |
Nov 05, 2015 | 63.56 | 63.57 | 62.76 | 63.06 | 215,354 | -0.63(-0.99%) |
Nov 04, 2015 | 64.33 | 64.46 | 63.69 | 63.69 | 106,659 | -0.55(-0.86%) |
Nov 03, 2015 | 63.56 | 64.69 | 63.56 | 64.24 | 141,955 | +0.55(+0.86%) |