Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.13 | 54.98 | 53.77 | 54.96 | 577,419 | +0.97(+1.80%) |
Jan 28, 2016 | 53.55 | 54.14 | 52.94 | 53.99 | 527,870 | +0.68(+1.27%) |
Jan 27, 2016 | 53.24 | 53.99 | 52.88 | 53.32 | 282,004 | -0.01(-0.03%) |
Jan 26, 2016 | 53.13 | 53.47 | 52.73 | 53.33 | 396,829 | +0.68(+1.30%) |
Jan 25, 2016 | 52.83 | 53.21 | 52.23 | 52.65 | 524,814 | -0.70(-1.31%) |
Jan 22, 2016 | 53.04 | 53.93 | 52.44 | 53.35 | 399,362 | +1.21(+2.32%) |
Jan 21, 2016 | 52.16 | 52.55 | 51.43 | 52.14 | 546,624 | -0.07(-0.14%) |
Jan 20, 2016 | 52.08 | 52.57 | 50.98 | 52.21 | 536,650 | -0.37(-0.70%) |
Jan 19, 2016 | 53.40 | 53.47 | 52.07 | 52.58 | 596,595 | -0.21(-0.40%) |
Jan 15, 2016 | 52.76 | 52.79 | 52.79 | 52.79 | 855,639 | -0.52(-0.98%) |
Jan 14, 2016 | 51.61 | 53.48 | 51.38 | 53.31 | 619,563 | +1.83(+3.55%) |
Jan 13, 2016 | 52.14 | 52.63 | 51.45 | 51.48 | 502,137 | -0.48(-0.92%) |
Jan 12, 2016 | 51.92 | 52.56 | 51.56 | 51.96 | 602,480 | +0.32(+0.63%) |
Jan 11, 2016 | 51.95 | 52.40 | 51.14 | 51.64 | 755,197 | -0.13(-0.26%) |
Jan 08, 2016 | 52.77 | 52.87 | 51.45 | 51.77 | 1,437,308 | -1.88(-3.50%) |
Jan 07, 2016 | 53.97 | 54.34 | 53.55 | 53.65 | 568,510 | -0.84(-1.54%) |
Jan 06, 2016 | 54.35 | 54.68 | 54.03 | 54.49 | 446,051 | -0.28(-0.51%) |
Jan 05, 2016 | 55.86 | 55.81 | 54.68 | 54.76 | 445,823 | -1.09(-1.96%) |
Jan 04, 2016 | 55.27 | 56.41 | 54.89 | 55.86 | 533,250 | +0.59(+1.06%) |
Dec 31, 2015 | 55.66 | 55.27 | 55.27 | 55.27 | 246,083 | -0.40(-0.71%) |
Dec 30, 2015 | 55.92 | 56.36 | 55.67 | 55.67 | 252,143 | -0.39(-0.69%) |
Dec 29, 2015 | 55.92 | 56.16 | 55.70 | 56.06 | 333,413 | +0.46(+0.83%) |
Dec 28, 2015 | 55.45 | 55.67 | 54.93 | 55.59 | 314,904 | +0.14(+0.25%) |
Dec 24, 2015 | 55.28 | 55.45 | 55.45 | 55.45 | 135,638 | +0.26(+0.48%) |
Dec 23, 2015 | 55.55 | 56.32 | 54.63 | 55.19 | 380,536 | +0.17(+0.31%) |
Dec 22, 2015 | 52.14 | 55.36 | 52.14 | 55.02 | 801,938 | +2.06(+3.90%) |
Dec 21, 2015 | 54.51 | 54.55 | 52.66 | 52.96 | 431,928 | -1.26(-2.33%) |
Dec 18, 2015 | 54.34 | 54.73 | 53.97 | 54.22 | 612,437 | -0.07(-0.14%) |
Dec 17, 2015 | 55.85 | 56.58 | 53.96 | 54.29 | 395,973 | -1.53(-2.74%) |
Dec 16, 2015 | 55.62 | 56.06 | 54.67 | 55.82 | 520,883 | +0.59(+1.06%) |
Dec 15, 2015 | 56.52 | 56.93 | 54.96 | 55.23 | 487,409 | -0.73(-1.31%) |
Dec 14, 2015 | 57.55 | 58.18 | 55.82 | 55.97 | 398,513 | -1.73(-2.99%) |
Dec 11, 2015 | 57.83 | 58.17 | 57.13 | 57.69 | 404,209 | -0.73(-1.26%) |
Dec 10, 2015 | 60.21 | 60.21 | 58.36 | 58.43 | 469,592 | -1.77(-2.94%) |
Dec 09, 2015 | 61.01 | 61.73 | 60.10 | 60.20 | 243,053 | -0.59(-0.97%) |
Dec 08, 2015 | 61.26 | 61.79 | 60.65 | 60.79 | 250,509 | -0.97(-1.57%) |
Dec 07, 2015 | 61.94 | 62.18 | 61.17 | 61.76 | 256,136 | -0.54(-0.87%) |
Dec 04, 2015 | 61.03 | 62.34 | 61.03 | 62.30 | 162,518 | +1.26(+2.06%) |
Dec 03, 2015 | 61.26 | 61.63 | 60.68 | 61.04 | 268,010 | +0.05(+0.08%) |
Dec 02, 2015 | 61.06 | 61.78 | 60.61 | 60.99 | 245,814 | -1.05(-1.69%) |
Dec 01, 2015 | 61.93 | 62.56 | 61.68 | 62.04 | 341,756 | +0.26(+0.42%) |
Nov 30, 2015 | 61.31 | 62.11 | 61.04 | 61.78 | 331,628 | +0.51(+0.84%) |
Nov 27, 2015 | 62.05 | 62.05 | 60.84 | 61.27 | 223,896 | -0.65(-1.06%) |
Nov 25, 2015 | 61.60 | 61.92 | 61.92 | 61.92 | 252,538 | +0.10(+0.16%) |
Nov 24, 2015 | 61.35 | 62.07 | 60.87 | 61.82 | 285,038 | +0.49(+0.80%) |
Nov 23, 2015 | 60.44 | 61.60 | 59.75 | 61.33 | 368,301 | +0.68(+1.12%) |
Nov 20, 2015 | 61.45 | 61.59 | 60.50 | 60.66 | 359,551 | -0.53(-0.87%) |
Nov 19, 2015 | 61.47 | 61.63 | 60.74 | 61.19 | 253,116 | -0.13(-0.21%) |
Nov 18, 2015 | 60.39 | 61.38 | 59.48 | 61.32 | 264,177 | +1.22(+2.04%) |
Nov 17, 2015 | 59.56 | 60.42 | 59.38 | 60.10 | 349,020 | +0.44(+0.75%) |
Nov 16, 2015 | 58.57 | 59.67 | 58.29 | 59.65 | 211,484 | +1.22(+2.08%) |
Nov 13, 2015 | 59.21 | 59.48 | 58.37 | 58.43 | 229,085 | -0.82(-1.39%) |
Nov 12, 2015 | 59.53 | 60.00 | 59.05 | 59.26 | 244,256 | -0.84(-1.39%) |
Nov 11, 2015 | 59.96 | 60.23 | 59.37 | 60.10 | 288,236 | +0.26(+0.44%) |
Nov 10, 2015 | 59.58 | 60.04 | 59.42 | 59.83 | 227,590 | -0.05(-0.09%) |
Nov 09, 2015 | 60.47 | 60.75 | 59.37 | 59.88 | 293,026 | -0.58(-0.96%) |
Nov 06, 2015 | 60.55 | 60.63 | 59.50 | 60.47 | 320,756 | -0.50(-0.82%) |
Nov 05, 2015 | 61.84 | 61.86 | 60.85 | 60.97 | 321,112 | -0.84(-1.36%) |
Nov 04, 2015 | 61.85 | 61.93 | 61.22 | 61.81 | 375,986 | +0.31(+0.50%) |
Nov 03, 2015 | 60.39 | 61.85 | 60.12 | 61.50 | 240,567 | +0.99(+1.64%) |