Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.16 | 55.02 | 53.81 | 55.00 | 577,060 | +0.97(+1.80%) |
Jan 28, 2016 | 53.58 | 54.17 | 52.98 | 54.03 | 527,542 | +0.68(+1.27%) |
Jan 27, 2016 | 53.28 | 54.03 | 52.92 | 53.35 | 281,828 | -0.01(-0.03%) |
Jan 26, 2016 | 53.17 | 53.51 | 52.76 | 53.37 | 396,583 | +0.68(+1.30%) |
Jan 25, 2016 | 52.86 | 53.24 | 52.26 | 52.68 | 524,488 | -0.70(-1.31%) |
Jan 22, 2016 | 53.07 | 53.97 | 52.47 | 53.38 | 399,114 | +1.21(+2.32%) |
Jan 21, 2016 | 52.20 | 52.59 | 51.46 | 52.17 | 546,284 | -0.07(-0.14%) |
Jan 20, 2016 | 52.12 | 52.60 | 51.01 | 52.24 | 536,317 | -0.37(-0.70%) |
Jan 19, 2016 | 53.43 | 53.51 | 52.10 | 52.61 | 596,225 | -0.21(-0.40%) |
Jan 15, 2016 | 52.79 | 52.82 | 52.82 | 52.82 | 855,107 | -0.52(-0.98%) |
Jan 14, 2016 | 51.64 | 53.51 | 51.41 | 53.34 | 619,178 | +1.83(+3.55%) |
Jan 13, 2016 | 52.17 | 52.67 | 51.48 | 51.51 | 501,825 | -0.48(-0.92%) |
Jan 12, 2016 | 51.95 | 52.59 | 51.59 | 51.99 | 602,105 | +0.32(+0.63%) |
Jan 11, 2016 | 51.98 | 52.44 | 51.17 | 51.67 | 754,728 | -0.13(-0.26%) |
Jan 08, 2016 | 52.80 | 52.90 | 51.48 | 51.80 | 1,436,414 | -1.88(-3.50%) |
Jan 07, 2016 | 54.01 | 54.37 | 53.59 | 53.68 | 568,157 | -0.84(-1.54%) |
Jan 06, 2016 | 54.38 | 54.72 | 54.06 | 54.52 | 445,774 | -0.28(-0.51%) |
Jan 05, 2016 | 55.89 | 55.84 | 54.72 | 54.80 | 445,546 | -1.09(-1.96%) |
Jan 04, 2016 | 55.31 | 56.44 | 54.92 | 55.89 | 532,918 | +0.59(+1.06%) |
Dec 31, 2015 | 55.69 | 55.31 | 55.31 | 55.31 | 245,930 | -0.40(-0.71%) |
Dec 30, 2015 | 55.95 | 56.39 | 55.70 | 55.70 | 251,986 | -0.39(-0.69%) |
Dec 29, 2015 | 55.95 | 56.19 | 55.74 | 56.09 | 333,206 | +0.46(+0.83%) |
Dec 28, 2015 | 55.49 | 55.70 | 54.96 | 55.63 | 314,709 | +0.14(+0.25%) |
Dec 24, 2015 | 55.31 | 55.49 | 55.49 | 55.49 | 135,554 | +0.26(+0.48%) |
Dec 23, 2015 | 55.58 | 56.36 | 54.67 | 55.22 | 380,300 | +0.17(+0.31%) |
Dec 22, 2015 | 52.17 | 55.39 | 52.17 | 55.06 | 801,439 | +2.06(+3.90%) |
Dec 21, 2015 | 54.54 | 54.59 | 52.69 | 52.99 | 431,659 | -1.26(-2.33%) |
Dec 18, 2015 | 54.37 | 54.76 | 54.01 | 54.25 | 612,057 | -0.07(-0.14%) |
Dec 17, 2015 | 55.89 | 56.61 | 53.99 | 54.33 | 395,727 | -1.53(-2.74%) |
Dec 16, 2015 | 55.66 | 56.10 | 54.70 | 55.86 | 520,559 | +0.59(+1.06%) |
Dec 15, 2015 | 56.55 | 56.97 | 55.00 | 55.27 | 487,106 | -0.73(-1.31%) |
Dec 14, 2015 | 57.59 | 58.22 | 55.86 | 56.00 | 398,265 | -1.73(-2.99%) |
Dec 11, 2015 | 57.86 | 58.21 | 57.16 | 57.73 | 403,958 | -0.73(-1.26%) |
Dec 10, 2015 | 60.25 | 60.25 | 58.40 | 58.47 | 469,300 | -1.77(-2.94%) |
Dec 09, 2015 | 61.05 | 61.77 | 60.13 | 60.24 | 242,902 | -0.59(-0.97%) |
Dec 08, 2015 | 61.30 | 61.83 | 60.68 | 60.82 | 250,353 | -0.97(-1.57%) |
Dec 07, 2015 | 61.98 | 62.22 | 61.21 | 61.79 | 255,977 | -0.54(-0.87%) |
Dec 04, 2015 | 61.07 | 62.37 | 61.07 | 62.34 | 162,417 | +1.26(+2.06%) |
Dec 03, 2015 | 61.30 | 61.67 | 60.71 | 61.08 | 267,843 | +0.05(+0.08%) |
Dec 02, 2015 | 61.10 | 61.82 | 60.65 | 61.03 | 245,662 | -1.05(-1.69%) |
Dec 01, 2015 | 61.97 | 62.60 | 61.72 | 62.08 | 341,543 | +0.26(+0.42%) |
Nov 30, 2015 | 61.35 | 62.15 | 61.07 | 61.82 | 331,421 | +0.51(+0.84%) |
Nov 27, 2015 | 62.09 | 62.09 | 60.88 | 61.31 | 223,757 | -0.65(-1.06%) |
Nov 25, 2015 | 61.63 | 61.96 | 61.96 | 61.96 | 252,381 | +0.10(+0.17%) |
Nov 24, 2015 | 61.39 | 62.11 | 60.91 | 61.86 | 284,861 | +0.49(+0.80%) |
Nov 23, 2015 | 60.48 | 61.64 | 59.79 | 61.37 | 368,072 | +0.68(+1.12%) |
Nov 20, 2015 | 61.49 | 61.63 | 60.54 | 60.69 | 359,328 | -0.53(-0.87%) |
Nov 19, 2015 | 61.51 | 61.66 | 60.77 | 61.23 | 252,958 | -0.13(-0.21%) |
Nov 18, 2015 | 60.42 | 61.42 | 59.51 | 61.36 | 264,012 | +1.22(+2.04%) |
Nov 17, 2015 | 59.59 | 60.46 | 59.41 | 60.13 | 348,803 | +0.44(+0.75%) |
Nov 16, 2015 | 58.60 | 59.71 | 58.33 | 59.69 | 211,352 | +1.22(+2.08%) |
Nov 13, 2015 | 59.25 | 59.52 | 58.40 | 58.47 | 228,942 | -0.82(-1.39%) |
Nov 12, 2015 | 59.56 | 60.03 | 59.09 | 59.29 | 244,104 | -0.84(-1.39%) |
Nov 11, 2015 | 59.99 | 60.27 | 59.41 | 60.13 | 288,057 | +0.26(+0.44%) |
Nov 10, 2015 | 59.61 | 60.08 | 59.45 | 59.87 | 227,449 | -0.05(-0.09%) |
Nov 09, 2015 | 60.51 | 60.79 | 59.41 | 59.92 | 292,844 | -0.58(-0.96%) |
Nov 06, 2015 | 60.59 | 60.67 | 59.53 | 60.50 | 320,557 | -0.50(-0.82%) |
Nov 05, 2015 | 61.87 | 61.90 | 60.88 | 61.01 | 320,912 | -0.84(-1.36%) |
Nov 04, 2015 | 61.89 | 61.97 | 61.26 | 61.85 | 375,753 | +0.31(+0.50%) |
Nov 03, 2015 | 60.43 | 61.89 | 60.15 | 61.54 | 240,417 | +0.99(+1.64%) |