Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.95 | 54.97 | 53.63 | 54.89 | 747,727 | +1.21(+2.26%) |
Jan 28, 2016 | 54.43 | 54.53 | 53.26 | 53.67 | 737,193 | -0.46(-0.85%) |
Jan 27, 2016 | 54.09 | 54.90 | 53.81 | 54.13 | 785,916 | -0.19(-0.35%) |
Jan 26, 2016 | 53.51 | 54.49 | 53.27 | 54.32 | 704,001 | +0.68(+1.27%) |
Jan 25, 2016 | 54.10 | 54.70 | 53.32 | 53.64 | 1,229,886 | -0.70(-1.28%) |
Jan 22, 2016 | 52.70 | 54.49 | 52.68 | 54.34 | 1,199,299 | +2.49(+4.81%) |
Jan 21, 2016 | 52.06 | 52.36 | 50.54 | 51.85 | 1,271,690 | -0.18(-0.35%) |
Jan 20, 2016 | 52.16 | 52.60 | 50.33 | 52.03 | 1,495,291 | -0.54(-1.03%) |
Jan 19, 2016 | 54.42 | 54.57 | 51.91 | 52.58 | 1,103,396 | -0.61(-1.14%) |
Jan 15, 2016 | 54.76 | 53.18 | 53.18 | 53.18 | 1,358,798 | -1.40(-2.57%) |
Jan 14, 2016 | 54.20 | 55.23 | 53.51 | 54.59 | 1,025,424 | +1.29(+2.41%) |
Jan 13, 2016 | 54.86 | 55.00 | 53.16 | 53.30 | 566,416 | -1.18(-2.16%) |
Jan 12, 2016 | 54.34 | 54.77 | 53.77 | 54.48 | 575,447 | +0.56(+1.04%) |
Jan 11, 2016 | 54.40 | 54.78 | 53.45 | 53.92 | 620,828 | -0.25(-0.47%) |
Jan 08, 2016 | 55.56 | 55.93 | 54.03 | 54.17 | 745,585 | -1.08(-1.95%) |
Jan 07, 2016 | 55.86 | 56.45 | 55.06 | 55.25 | 677,588 | -1.64(-2.88%) |
Jan 06, 2016 | 57.66 | 57.85 | 56.55 | 56.89 | 557,736 | -1.53(-2.62%) |
Jan 05, 2016 | 58.52 | 59.27 | 58.10 | 58.42 | 579,979 | -0.06(-0.11%) |
Jan 04, 2016 | 58.80 | 58.80 | 57.45 | 58.48 | 932,386 | -1.26(-2.11%) |
Dec 31, 2015 | 60.05 | 59.74 | 59.74 | 59.74 | 343,037 | -0.63(-1.04%) |
Dec 30, 2015 | 60.45 | 60.80 | 60.22 | 60.37 | 341,982 | -0.32(-0.52%) |
Dec 29, 2015 | 60.76 | 61.21 | 60.33 | 60.69 | 524,555 | +0.59(+0.98%) |
Dec 28, 2015 | 59.32 | 60.17 | 59.02 | 60.10 | 335,429 | +0.63(+1.07%) |
Dec 24, 2015 | 59.67 | 59.46 | 59.46 | 59.46 | 126,004 | -0.19(-0.32%) |
Dec 23, 2015 | 59.41 | 59.76 | 59.13 | 59.65 | 345,831 | +0.59(+1.00%) |
Dec 22, 2015 | 58.97 | 59.09 | 58.38 | 59.06 | 489,816 | +0.37(+0.63%) |
Dec 21, 2015 | 58.91 | 59.35 | 58.35 | 58.69 | 506,882 | +0.10(+0.17%) |
Dec 18, 2015 | 59.26 | 59.40 | 57.97 | 58.59 | 1,776,281 | -0.88(-1.48%) |
Dec 17, 2015 | 60.25 | 60.25 | 59.45 | 59.47 | 646,962 | -0.76(-1.26%) |
Dec 16, 2015 | 59.79 | 60.41 | 59.29 | 60.23 | 674,350 | +0.93(+1.57%) |
Dec 15, 2015 | 59.10 | 59.57 | 58.86 | 59.30 | 642,202 | +0.47(+0.80%) |
Dec 14, 2015 | 58.48 | 58.88 | 57.68 | 58.83 | 896,496 | +0.38(+0.65%) |
Dec 11, 2015 | 58.58 | 59.22 | 58.30 | 58.45 | 572,678 | -0.72(-1.22%) |
Dec 10, 2015 | 58.98 | 59.65 | 58.81 | 59.17 | 631,194 | +0.19(+0.32%) |
Dec 09, 2015 | 58.95 | 60.06 | 58.79 | 58.98 | 638,205 | -0.61(-1.02%) |
Dec 08, 2015 | 59.40 | 60.18 | 59.20 | 59.59 | 513,728 | -0.49(-0.81%) |
Dec 07, 2015 | 60.60 | 60.76 | 60.05 | 60.08 | 590,970 | -0.66(-1.09%) |
Dec 04, 2015 | 60.04 | 61.07 | 59.62 | 60.74 | 730,153 | +0.92(+1.54%) |
Dec 03, 2015 | 60.99 | 60.99 | 59.19 | 59.81 | 638,970 | -1.09(-1.80%) |
Dec 02, 2015 | 61.44 | 61.60 | 60.66 | 60.91 | 711,635 | -0.65(-1.06%) |
Dec 01, 2015 | 60.94 | 61.61 | 60.86 | 61.56 | 993,442 | +0.74(+1.22%) |
Nov 30, 2015 | 60.87 | 61.52 | 60.75 | 60.82 | 1,449,480 | +0.07(+0.12%) |
Nov 27, 2015 | 60.17 | 60.88 | 60.09 | 60.75 | 303,421 | +0.66(+1.10%) |
Nov 25, 2015 | 59.27 | 60.09 | 60.09 | 60.09 | 700,951 | +1.10(+1.87%) |
Nov 24, 2015 | 59.24 | 59.24 | 58.40 | 58.98 | 1,092,777 | -0.46(-0.78%) |
Nov 23, 2015 | 60.30 | 60.48 | 59.23 | 59.44 | 859,373 | -0.74(-1.23%) |
Nov 20, 2015 | 60.47 | 60.63 | 59.94 | 60.19 | 2,627,913 | -0.15(-0.26%) |
Nov 19, 2015 | 59.63 | 60.41 | 59.21 | 60.34 | 1,879,704 | +0.75(+1.26%) |
Nov 18, 2015 | 58.97 | 59.63 | 58.52 | 59.59 | 1,171,255 | +1.14(+1.95%) |
Nov 17, 2015 | 58.82 | 58.95 | 58.22 | 58.45 | 935,156 | -0.12(-0.20%) |
Nov 16, 2015 | 57.91 | 58.71 | 57.54 | 58.57 | 859,785 | +0.93(+1.62%) |
Nov 13, 2015 | 58.48 | 58.84 | 57.61 | 57.63 | 718,981 | -0.90(-1.53%) |
Nov 12, 2015 | 58.37 | 58.91 | 58.14 | 58.53 | 1,147,415 | -0.30(-0.51%) |
Nov 11, 2015 | 57.53 | 58.88 | 57.32 | 58.83 | 826,177 | +1.52(+2.65%) |
Nov 10, 2015 | 57.57 | 57.72 | 56.80 | 57.31 | 927,760 | -0.32(-0.55%) |
Nov 09, 2015 | 58.11 | 58.13 | 57.03 | 57.62 | 865,696 | -0.53(-0.92%) |
Nov 06, 2015 | 57.99 | 58.40 | 57.25 | 58.16 | 945,921 | +0.10(+0.17%) |
Nov 05, 2015 | 57.90 | 58.37 | 57.62 | 58.06 | 1,116,743 | -0.49(-0.83%) |
Nov 04, 2015 | 58.33 | 59.15 | 58.33 | 58.55 | 1,306,074 | -0.57(-0.96%) |
Nov 03, 2015 | 60.18 | 60.18 | 58.95 | 59.12 | 969,514 | -1.29(-2.13%) |