Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 56.16 | 57.30 | 56.16 | 57.30 | 44,839 | +1.31(+2.33%) |
Jan 28, 2016 | 56.26 | 56.26 | 55.49 | 55.99 | 48,733 | +0.32(+0.57%) |
Jan 27, 2016 | 56.11 | 56.61 | 55.37 | 55.67 | 38,759 | -0.62(-1.11%) |
Jan 26, 2016 | 55.77 | 56.33 | 55.77 | 56.29 | 33,708 | +0.70(+1.26%) |
Jan 25, 2016 | 56.24 | 56.29 | 55.51 | 55.59 | 56,575 | -0.80(-1.43%) |
Jan 22, 2016 | 56.16 | 56.48 | 55.94 | 56.40 | 57,413 | +1.13(+2.05%) |
Jan 21, 2016 | 55.14 | 55.84 | 54.86 | 55.27 | 58,650 | +0.28(+0.50%) |
Jan 20, 2016 | 54.79 | 55.44 | 53.66 | 54.99 | 120,623 | -0.70(-1.26%) |
Jan 19, 2016 | 56.26 | 56.26 | 55.21 | 55.69 | 164,839 | +0.11(+0.20%) |
Jan 15, 2016 | 55.25 | 55.58 | 55.58 | 55.58 | 120,903 | -1.25(-2.21%) |
Jan 14, 2016 | 56.11 | 57.22 | 55.71 | 56.83 | 88,830 | +0.95(+1.70%) |
Jan 13, 2016 | 57.57 | 57.61 | 55.81 | 55.88 | 82,450 | -1.50(-2.61%) |
Jan 12, 2016 | 57.35 | 57.56 | 56.61 | 57.37 | 47,610 | +0.47(+0.82%) |
Jan 11, 2016 | 57.05 | 57.05 | 56.18 | 56.91 | 81,370 | +0.15(+0.26%) |
Jan 08, 2016 | 57.74 | 57.86 | 56.67 | 56.76 | 122,402 | -0.61(-1.07%) |
Jan 07, 2016 | 57.77 | 58.36 | 57.26 | 57.37 | 57,735 | -1.44(-2.45%) |
Jan 06, 2016 | 58.63 | 59.11 | 58.51 | 58.82 | 70,164 | -0.65(-1.09%) |
Jan 05, 2016 | 59.53 | 59.66 | 59.16 | 59.47 | 66,283 | +0.05(+0.09%) |
Jan 04, 2016 | 59.32 | 59.41 | 58.72 | 59.41 | 92,926 | -0.88(-1.46%) |
Dec 31, 2015 | 60.69 | 60.30 | 60.30 | 60.30 | 56,691 | -0.63(-1.04%) |
Dec 30, 2015 | 61.23 | 61.24 | 60.90 | 60.93 | 142,503 | -0.41(-0.68%) |
Dec 29, 2015 | 61.01 | 61.37 | 61.01 | 61.34 | 33,902 | +0.67(+1.10%) |
Dec 28, 2015 | 60.54 | 60.68 | 60.33 | 60.68 | 22,515 | -0.12(-0.20%) |
Dec 24, 2015 | 60.81 | 60.80 | 60.80 | 60.80 | 35,866 | -0.12(-0.20%) |
Dec 23, 2015 | 60.57 | 60.93 | 60.50 | 60.92 | 85,285 | +0.79(+1.31%) |
Dec 22, 2015 | 59.93 | 60.26 | 59.66 | 60.13 | 60,531 | +0.48(+0.80%) |
Dec 21, 2015 | 59.58 | 59.66 | 59.21 | 59.66 | 36,156 | +0.45(+0.76%) |
Dec 18, 2015 | 60.04 | 60.04 | 59.21 | 59.21 | 42,727 | -1.07(-1.78%) |
Dec 17, 2015 | 61.31 | 61.31 | 60.27 | 60.28 | 65,428 | -0.90(-1.47%) |
Dec 16, 2015 | 60.68 | 61.26 | 60.40 | 61.18 | 47,768 | +0.87(+1.44%) |
Dec 15, 2015 | 60.14 | 60.56 | 60.14 | 60.31 | 55,784 | +0.66(+1.11%) |
Dec 14, 2015 | 59.33 | 59.65 | 58.82 | 59.65 | 161,743 | +0.36(+0.61%) |
Dec 11, 2015 | 59.79 | 59.93 | 59.20 | 59.29 | 78,965 | -1.21(-2.00%) |
Dec 10, 2015 | 60.41 | 60.94 | 60.32 | 60.50 | 24,790 | +0.17(+0.28%) |
Dec 09, 2015 | 60.65 | 61.25 | 60.06 | 60.33 | 42,565 | -0.48(-0.79%) |
Dec 08, 2015 | 60.64 | 61.08 | 60.53 | 60.81 | 37,212 | -0.38(-0.62%) |
Dec 07, 2015 | 61.41 | 61.41 | 60.91 | 61.19 | 16,482 | -0.39(-0.63%) |
Dec 04, 2015 | 60.44 | 61.68 | 60.44 | 61.58 | 28,174 | +1.21(+2.01%) |
Dec 03, 2015 | 61.43 | 61.43 | 60.15 | 60.36 | 34,383 | -0.84(-1.38%) |
Dec 02, 2015 | 61.82 | 61.90 | 61.17 | 61.21 | 28,932 | -0.67(-1.08%) |
Dec 01, 2015 | 61.48 | 61.88 | 61.45 | 61.88 | 30,837 | +0.59(+0.97%) |
Nov 30, 2015 | 61.59 | 61.59 | 61.26 | 61.28 | 26,550 | -0.22(-0.36%) |
Nov 27, 2015 | 61.48 | 61.58 | 61.36 | 61.51 | 6,400 | +0.01(+0.01%) |
Nov 25, 2015 | 61.54 | 61.50 | 61.50 | 61.50 | 20,718 | +0.03(+0.06%) |
Nov 24, 2015 | 61.04 | 61.64 | 60.98 | 61.46 | 36,476 | +0.04(+0.07%) |
Nov 23, 2015 | 61.51 | 61.69 | 61.29 | 61.42 | 28,513 | -0.06(-0.10%) |
Nov 20, 2015 | 61.55 | 61.74 | 61.45 | 61.48 | 17,845 | +0.19(+0.30%) |
Nov 19, 2015 | 61.27 | 61.42 | 61.21 | 61.29 | 14,273 | -0.06(-0.09%) |
Nov 18, 2015 | 60.54 | 61.38 | 60.54 | 61.35 | 46,651 | +1.00(+1.65%) |
Nov 17, 2015 | 60.54 | 60.81 | 60.24 | 60.35 | 34,050 | -0.03(-0.05%) |
Nov 16, 2015 | 59.41 | 60.38 | 59.41 | 60.38 | 24,403 | +0.89(+1.49%) |
Nov 13, 2015 | 60.05 | 60.13 | 59.49 | 59.50 | 61,161 | -0.71(-1.18%) |
Nov 12, 2015 | 60.68 | 60.82 | 60.18 | 60.21 | 22,478 | -0.79(-1.30%) |
Nov 11, 2015 | 61.28 | 61.30 | 61.00 | 61.00 | 14,663 | -0.17(-0.28%) |
Nov 10, 2015 | 60.90 | 61.18 | 60.84 | 61.17 | 28,095 | +0.01(+0.01%) |
Nov 09, 2015 | 61.51 | 61.51 | 60.84 | 61.16 | 40,328 | -0.46(-0.75%) |
Nov 06, 2015 | 61.65 | 61.68 | 61.27 | 61.63 | 22,855 | -0.08(-0.13%) |
Nov 05, 2015 | 61.72 | 61.97 | 61.43 | 61.70 | 19,358 | -0.04(-0.07%) |
Nov 04, 2015 | 62.07 | 62.07 | 61.60 | 61.75 | 42,871 | -0.20(-0.32%) |
Nov 03, 2015 | 61.65 | 62.12 | 61.63 | 61.94 | 139,511 | +0.20(+0.32%) |