Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 61.22 | 61.66 | 61.20 | 61.62 | 3,023 | +0.14(+0.23%) |
Jan 28, 2016 | 60.98 | 61.50 | 60.83 | 61.48 | 2,354 | -1.02(-1.63%) |
Jan 27, 2016 | 61.97 | 62.50 | 61.80 | 62.50 | 1,953 | -0.44(-0.70%) |
Jan 26, 2016 | 62.99 | 63.00 | 62.94 | 62.94 | 4,248 | -0.91(-1.43%) |
Jan 25, 2016 | 63.15 | 63.85 | 63.15 | 63.85 | 1,068 | +0.80(+1.27%) |
Jan 22, 2016 | 62.50 | 63.06 | 62.45 | 63.05 | 3,482 | +0.01(+0.02%) |
Jan 21, 2016 | 64.37 | 64.38 | 63.04 | 63.04 | 4,364 | -1.59(-2.46%) |
Jan 20, 2016 | 65.40 | 65.90 | 64.59 | 64.63 | 7,511 | +0.07(+0.11%) |
Jan 19, 2016 | 64.73 | 64.82 | 64.43 | 64.56 | 4,016 | -1.28(-1.94%) |
Jan 15, 2016 | 65.23 | 65.84 | 65.84 | 65.84 | 5,200 | +2.44(+3.85%) |
Jan 14, 2016 | 64.13 | 64.13 | 63.40 | 63.40 | 1,791 | -0.46(-0.72%) |
Jan 13, 2016 | 62.85 | 63.86 | 62.85 | 63.86 | 3,368 | +0.54(+0.85%) |
Jan 12, 2016 | 63.26 | 63.54 | 63.04 | 63.32 | 2,857 | +0.22(+0.35%) |
Jan 11, 2016 | 62.73 | 63.10 | 62.73 | 63.10 | 16,184 | -0.38(-0.60%) |
Jan 08, 2016 | 63.43 | 63.55 | 63.24 | 63.48 | 2,947 | +0.33(+0.52%) |
Jan 07, 2016 | 63.17 | 63.25 | 62.93 | 63.15 | 4,116 | +0.96(+1.54%) |
Jan 06, 2016 | 61.92 | 62.44 | 61.75 | 62.19 | 4,979 | +1.51(+2.49%) |
Jan 05, 2016 | 60.75 | 60.75 | 60.68 | 60.68 | 1,455 | +0.18(+0.30%) |
Jan 04, 2016 | 60.11 | 60.50 | 60.08 | 60.50 | 5,058 | +2.35(+4.04%) |
Dec 31, 2015 | 58.19 | 58.15 | 58.15 | 58.15 | 4,500 | -0.34(-0.57%) |
Dec 30, 2015 | 58.50 | 58.68 | 58.48 | 58.48 | 4,907 | +0.21(+0.37%) |
Dec 29, 2015 | 58.50 | 58.50 | 58.27 | 58.27 | 2,215 | -0.91(-1.54%) |
Dec 28, 2015 | 58.89 | 59.18 | 58.89 | 59.18 | 1,432 | +0.43(+0.73%) |
Dec 24, 2015 | 58.80 | 58.75 | 58.75 | 58.75 | 2,000 | -0.55(-0.93%) |
Dec 23, 2015 | 59.49 | 59.49 | 59.30 | 59.30 | 1,524 | -0.26(-0.44%) |
Dec 22, 2015 | 59.34 | 59.65 | 59.22 | 59.56 | 2,551 | -0.91(-1.50%) |
Dec 21, 2015 | 60.47 | 60.47 | 60.47 | 60.47 | 411 | +0.16(+0.26%) |
Dec 18, 2015 | 61.23 | 61.23 | 60.19 | 60.31 | 5,184 | -1.04(-1.70%) |
Dec 17, 2015 | 61.14 | 61.80 | 60.89 | 61.35 | 19,015 | +1.52(+2.54%) |
Dec 16, 2015 | 60.03 | 60.05 | 58.87 | 59.83 | 19,961 | -0.38(-0.63%) |
Dec 15, 2015 | 59.96 | 60.73 | 59.96 | 60.21 | 6,956 | +0.67(+1.13%) |
Dec 14, 2015 | 59.65 | 59.65 | 59.12 | 59.54 | 4,161 | -0.82(-1.36%) |
Dec 11, 2015 | 60.11 | 60.38 | 59.94 | 60.36 | 4,113 | +1.47(+2.50%) |
Dec 10, 2015 | 58.61 | 58.89 | 58.49 | 58.89 | 11,870 | -0.76(-1.28%) |
Dec 09, 2015 | 59.64 | 59.65 | 59.53 | 59.65 | 1,754 | -0.47(-0.78%) |
Dec 08, 2015 | 60.16 | 60.33 | 60.02 | 60.12 | 3,696 | +0.88(+1.49%) |
Dec 07, 2015 | 59.04 | 59.29 | 58.89 | 59.24 | 19,462 | +1.28(+2.21%) |
Dec 04, 2015 | 57.90 | 58.05 | 57.40 | 57.96 | 3,586 | -0.05(-0.09%) |
Dec 03, 2015 | 58.32 | 58.82 | 57.85 | 58.01 | 5,662 | -0.55(-0.94%) |
Dec 02, 2015 | 58.46 | 58.56 | 58.36 | 58.56 | 9,270 | +0.27(+0.46%) |
Dec 01, 2015 | 58.95 | 58.95 | 58.20 | 58.29 | 17,981 | -1.59(-2.66%) |
Nov 30, 2015 | 60.01 | 60.01 | 59.61 | 59.88 | 8,563 | -0.61(-1.01%) |
Nov 27, 2015 | 60.57 | 60.63 | 60.49 | 60.49 | 17,671 | +0.95(+1.59%) |
Nov 25, 2015 | 59.86 | 59.55 | 59.55 | 59.55 | 5,800 | -0.16(-0.28%) |
Nov 24, 2015 | 60.13 | 60.13 | 59.71 | 59.71 | 4,148 | -0.96(-1.58%) |
Nov 23, 2015 | 60.67 | 60.73 | 60.37 | 60.67 | 1,806 | +0.78(+1.30%) |
Nov 20, 2015 | 59.71 | 59.96 | 59.71 | 59.89 | 7,206 | -0.80(-1.32%) |
Nov 19, 2015 | 60.93 | 60.94 | 60.32 | 60.69 | 5,874 | -1.96(-3.13%) |
Nov 18, 2015 | 62.10 | 62.71 | 62.10 | 62.65 | 3,686 | +0.65(+1.05%) |
Nov 17, 2015 | 62.00 | 62.00 | 61.94 | 62.00 | 978 | -0.45(-0.72%) |
Nov 16, 2015 | 62.45 | 62.64 | 62.45 | 62.45 | 974 | +0.56(+0.91%) |
Nov 13, 2015 | 61.96 | 62.16 | 61.89 | 61.89 | 1,718 | -0.28(-0.45%) |
Nov 12, 2015 | 61.96 | 62.17 | 61.94 | 62.17 | 861 | -1.16(-1.83%) |
Nov 11, 2015 | 63.24 | 63.33 | 63.24 | 63.33 | 1,989 | -0.37(-0.58%) |
Nov 10, 2015 | 63.75 | 63.76 | 63.60 | 63.70 | 4,501 | +0.48(+0.77%) |
Nov 09, 2015 | 63.25 | 63.45 | 63.16 | 63.22 | 4,052 | -0.16(-0.26%) |
Nov 06, 2015 | 63.62 | 63.62 | 63.35 | 63.38 | 5,646 | +1.83(+2.97%) |
Nov 05, 2015 | 61.55 | 61.55 | 61.55 | 61.55 | 200 | +0.07(+0.11%) |
Nov 04, 2015 | 61.66 | 61.66 | 61.48 | 61.48 | 1,261 | +0.58(+0.95%) |