Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.66 | 55.55 | 53.56 | 54.99 | 275,309 | +1.65(+3.09%) |
Jan 28, 2016 | 54.49 | 54.62 | 52.00 | 53.34 | 293,101 | -1.03(-1.89%) |
Jan 27, 2016 | 54.37 | 55.46 | 53.87 | 54.37 | 191,756 | -0.25(-0.46%) |
Jan 26, 2016 | 54.29 | 54.90 | 53.31 | 54.62 | 153,681 | +0.78(+1.45%) |
Jan 25, 2016 | 54.93 | 54.95 | 53.70 | 53.84 | 168,112 | -1.45(-2.62%) |
Jan 22, 2016 | 56.62 | 57.30 | 54.85 | 55.29 | 318,960 | -0.56(-1.00%) |
Jan 21, 2016 | 54.37 | 57.00 | 54.06 | 55.85 | 318,001 | +1.72(+3.18%) |
Jan 20, 2016 | 53.50 | 54.65 | 52.68 | 54.13 | 309,643 | -0.35(-0.64%) |
Jan 19, 2016 | 56.14 | 56.45 | 54.13 | 54.48 | 141,269 | -1.25(-2.24%) |
Jan 15, 2016 | 55.32 | 55.73 | 55.73 | 55.73 | 251,100 | -1.14(-2.00%) |
Jan 14, 2016 | 56.64 | 57.11 | 55.43 | 56.87 | 476,976 | +0.56(+0.99%) |
Jan 13, 2016 | 59.11 | 59.63 | 55.55 | 56.31 | 230,660 | -2.80(-4.74%) |
Jan 12, 2016 | 60.44 | 60.86 | 58.25 | 59.11 | 304,134 | -0.74(-1.24%) |
Jan 11, 2016 | 60.78 | 60.78 | 59.23 | 59.85 | 149,827 | -0.80(-1.32%) |
Jan 08, 2016 | 62.59 | 62.59 | 59.62 | 60.65 | 291,393 | -1.67(-2.68%) |
Jan 07, 2016 | 61.83 | 62.84 | 61.74 | 62.32 | 181,380 | -0.82(-1.30%) |
Jan 06, 2016 | 63.02 | 64.06 | 62.69 | 63.14 | 264,462 | -0.51(-0.80%) |
Jan 05, 2016 | 62.94 | 63.90 | 62.55 | 63.65 | 154,013 | +0.43(+0.68%) |
Jan 04, 2016 | 62.93 | 63.69 | 61.75 | 63.22 | 230,523 | -0.47(-0.74%) |
Dec 31, 2015 | 64.05 | 63.69 | 63.69 | 63.69 | 156,700 | -0.49(-0.76%) |
Dec 30, 2015 | 64.33 | 65.11 | 63.88 | 64.18 | 95,147 | -0.24(-0.37%) |
Dec 29, 2015 | 65.25 | 65.45 | 63.62 | 64.42 | 90,087 | -0.41(-0.63%) |
Dec 28, 2015 | 65.07 | 65.43 | 64.08 | 64.83 | 125,589 | -0.71(-1.08%) |
Dec 24, 2015 | 64.80 | 65.54 | 65.54 | 65.54 | 83,500 | +0.84(+1.30%) |
Dec 23, 2015 | 63.02 | 64.74 | 62.71 | 64.70 | 199,495 | +1.90(+3.03%) |
Dec 22, 2015 | 62.91 | 63.04 | 62.11 | 62.80 | 128,890 | -0.11(-0.17%) |
Dec 21, 2015 | 62.80 | 63.23 | 62.21 | 62.91 | 134,319 | +0.63(+1.01%) |
Dec 18, 2015 | 63.34 | 63.34 | 62.22 | 62.28 | 291,917 | -1.25(-1.97%) |
Dec 17, 2015 | 64.99 | 65.78 | 63.31 | 63.53 | 164,221 | -1.43(-2.20%) |
Dec 16, 2015 | 65.25 | 65.71 | 64.35 | 64.96 | 162,691 | -0.03(-0.05%) |
Dec 15, 2015 | 64.67 | 65.07 | 64.05 | 64.99 | 136,649 | +0.75(+1.17%) |
Dec 14, 2015 | 64.20 | 64.45 | 63.09 | 64.24 | 215,154 | +0.02(+0.03%) |
Dec 11, 2015 | 64.23 | 65.07 | 63.81 | 64.22 | 112,404 | -0.93(-1.43%) |
Dec 10, 2015 | 63.88 | 65.58 | 63.59 | 65.15 | 173,156 | +0.96(+1.50%) |
Dec 09, 2015 | 64.72 | 65.46 | 63.75 | 64.19 | 183,331 | -0.60(-0.93%) |
Dec 08, 2015 | 65.29 | 65.92 | 64.60 | 64.79 | 149,527 | -1.13(-1.71%) |
Dec 07, 2015 | 66.10 | 66.54 | 65.42 | 65.92 | 174,888 | -0.41(-0.62%) |
Dec 04, 2015 | 66.82 | 67.26 | 66.11 | 66.33 | 148,036 | -0.44(-0.66%) |
Dec 03, 2015 | 67.38 | 67.66 | 66.20 | 66.77 | 138,187 | -0.54(-0.80%) |
Dec 02, 2015 | 67.07 | 67.48 | 66.64 | 67.31 | 109,948 | +0.26(+0.39%) |
Dec 01, 2015 | 67.84 | 68.17 | 66.69 | 67.05 | 225,125 | -0.64(-0.95%) |
Nov 30, 2015 | 67.08 | 68.45 | 67.06 | 67.69 | 262,177 | +0.90(+1.35%) |
Nov 27, 2015 | 65.95 | 67.31 | 65.50 | 66.79 | 81,652 | +0.78(+1.18%) |
Nov 25, 2015 | 65.36 | 66.01 | 66.01 | 66.01 | 168,900 | +0.20(+0.30%) |
Nov 24, 2015 | 63.37 | 65.88 | 63.12 | 65.81 | 175,510 | +2.28(+3.59%) |
Nov 23, 2015 | 63.03 | 63.92 | 63.00 | 63.53 | 154,439 | +0.55(+0.87%) |
Nov 20, 2015 | 63.77 | 64.09 | 62.93 | 62.98 | 197,889 | -0.60(-0.94%) |
Nov 19, 2015 | 63.16 | 63.63 | 62.70 | 63.58 | 130,852 | +0.48(+0.76%) |
Nov 18, 2015 | 61.79 | 63.20 | 61.03 | 63.10 | 202,703 | +1.31(+2.12%) |
Nov 17, 2015 | 62.28 | 62.55 | 61.00 | 61.79 | 154,435 | -0.40(-0.64%) |
Nov 16, 2015 | 62.02 | 62.68 | 61.66 | 62.19 | 129,636 | +0.24(+0.39%) |
Nov 13, 2015 | 62.38 | 62.79 | 61.83 | 61.95 | 150,624 | -0.87(-1.38%) |
Nov 12, 2015 | 63.23 | 63.74 | 62.17 | 62.82 | 139,612 | -1.04(-1.63%) |
Nov 11, 2015 | 64.79 | 64.79 | 63.68 | 63.86 | 77,280 | -0.89(-1.37%) |
Nov 10, 2015 | 64.31 | 64.92 | 63.70 | 64.75 | 83,149 | +0.12(+0.19%) |
Nov 09, 2015 | 64.94 | 65.20 | 64.11 | 64.63 | 103,808 | -0.30(-0.46%) |
Nov 06, 2015 | 63.93 | 65.03 | 63.31 | 64.93 | 123,548 | +0.73(+1.14%) |
Nov 05, 2015 | 65.14 | 65.18 | 63.90 | 64.20 | 114,691 | -1.05(-1.61%) |
Nov 04, 2015 | 64.98 | 65.42 | 64.45 | 65.25 | 111,043 | +0.27(+0.42%) |
Nov 03, 2015 | 65.04 | 65.28 | 64.73 | 64.98 | 205,823 | -0.06(-0.09%) |