Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 57.94 | 58.78 | 57.69 | 58.74 | 8,855 | +1.87(+3.28%) |
Jan 28, 2016 | 57.46 | 57.85 | 56.58 | 56.88 | 7,728 | +0.33(+0.57%) |
Jan 27, 2016 | 56.89 | 57.71 | 56.31 | 56.55 | 14,131 | +0.09(+0.16%) |
Jan 26, 2016 | 56.08 | 56.69 | 56.03 | 56.46 | 4,412 | +0.63(+1.13%) |
Jan 25, 2016 | 55.49 | 56.44 | 55.00 | 55.83 | 10,919 | +0.27(+0.50%) |
Jan 22, 2016 | 54.18 | 55.99 | 54.18 | 55.55 | 12,433 | +1.13(+2.08%) |
Jan 21, 2016 | 52.97 | 54.81 | 52.97 | 54.42 | 5,789 | +0.04(+0.07%) |
Jan 20, 2016 | 54.95 | 55.16 | 52.55 | 54.38 | 12,477 | -1.43(-2.55%) |
Jan 19, 2016 | 56.03 | 56.40 | 55.63 | 55.81 | 10,407 | +0.37(+0.67%) |
Jan 15, 2016 | 55.44 | 55.44 | 55.44 | 0 | -0.96(-1.70%) | |
Jan 14, 2016 | 57.21 | 57.35 | 55.45 | 56.40 | 48,948 | -1.15(-2.00%) |
Jan 13, 2016 | 58.88 | 59.01 | 57.55 | 57.55 | 5,958 | -1.93(-3.24%) |
Jan 12, 2016 | 59.20 | 59.60 | 58.65 | 59.48 | 18,040 | +1.15(+1.97%) |
Jan 11, 2016 | 59.48 | 59.63 | 57.67 | 58.33 | 27,307 | -0.71(-1.21%) |
Jan 08, 2016 | 58.80 | 59.45 | 58.51 | 59.04 | 29,978 | +0.99(+1.71%) |
Jan 07, 2016 | 57.41 | 58.05 | 57.41 | 58.05 | 98,822 | -0.25(-0.43%) |
Jan 06, 2016 | 58.24 | 58.70 | 57.05 | 58.30 | 90,075 | -1.01(-1.69%) |
Jan 05, 2016 | 59.73 | 59.73 | 58.91 | 59.30 | 25,045 | -0.58(-0.97%) |
Jan 04, 2016 | 59.52 | 59.88 | 59.05 | 59.88 | 24,554 | -0.86(-1.41%) |
Dec 31, 2015 | 60.74 | 60.74 | 60.74 | 0 | -0.56(-0.91%) | |
Dec 30, 2015 | 61.01 | 61.54 | 61.01 | 61.30 | 146,149 | +0.09(+0.15%) |
Dec 29, 2015 | 59.95 | 61.21 | 59.88 | 61.21 | 125,948 | +2.84(+4.87%) |
Dec 28, 2015 | 59.00 | 59.46 | 58.37 | 58.37 | 17,580 | -1.51(-2.52%) |
Dec 24, 2015 | 59.88 | 59.88 | 59.88 | 0 | +0.36(+0.60%) | |
Dec 23, 2015 | 59.01 | 60.05 | 58.90 | 59.52 | 8,413 | +0.39(+0.67%) |
Dec 22, 2015 | 58.65 | 59.39 | 58.11 | 59.13 | 7,893 | +0.45(+0.77%) |
Dec 21, 2015 | 58.51 | 58.68 | 57.57 | 58.68 | 8,791 | +0.67(+1.16%) |
Dec 18, 2015 | 57.76 | 58.76 | 57.76 | 58.01 | 2,086 | -0.57(-0.97%) |
Dec 17, 2015 | 58.34 | 59.15 | 58.04 | 58.58 | 3,031 | -0.92(-1.55%) |
Dec 16, 2015 | 58.94 | 59.81 | 58.54 | 59.50 | 7,330 | -0.02(-0.03%) |
Dec 15, 2015 | 59.71 | 60.03 | 59.22 | 59.52 | 11,361 | +1.29(+2.21%) |
Dec 14, 2015 | 58.55 | 58.59 | 57.51 | 58.23 | 5,366 | -0.01(-0.02%) |
Dec 11, 2015 | 58.43 | 58.43 | 57.63 | 58.24 | 4,065 | -0.05(-0.09%) |
Dec 10, 2015 | 58.90 | 59.01 | 58.27 | 58.29 | 3,488 | -0.39(-0.66%) |
Dec 09, 2015 | 59.14 | 59.17 | 58.32 | 58.68 | 7,382 | +0.05(+0.09%) |
Dec 08, 2015 | 58.28 | 58.72 | 58.28 | 58.62 | 7,588 | -0.77(-1.30%) |
Dec 07, 2015 | 59.46 | 59.58 | 59.06 | 59.40 | 6,979 | +0.01(+0.01%) |
Dec 04, 2015 | 58.52 | 59.39 | 58.33 | 59.39 | 12,755 | +0.83(+1.42%) |
Dec 03, 2015 | 58.07 | 58.56 | 57.21 | 58.56 | 2,094 | +0.13(+0.22%) |
Dec 02, 2015 | 58.06 | 58.43 | 57.48 | 58.43 | 1,589 | +0.47(+0.81%) |
Dec 01, 2015 | 58.08 | 58.15 | 57.84 | 57.96 | 8,005 | +0.58(+1.01%) |
Nov 30, 2015 | 57.16 | 57.92 | 57.16 | 57.38 | 5,441 | +0.64(+1.12%) |
Nov 27, 2015 | 56.38 | 56.74 | 56.30 | 56.74 | 1,815 | +1.38(+2.50%) |
Nov 25, 2015 | 55.36 | 55.36 | 55.36 | 0 | +1.62(+3.01%) | |
Nov 24, 2015 | 53.94 | 53.94 | 53.45 | 53.74 | 6,047 | -0.76(-1.39%) |
Nov 23, 2015 | 54.50 | 54.50 | 31,832 | -1.19(-2.13%) | ||
Nov 20, 2015 | 55.71 | 55.71 | 55.13 | 55.69 | 2,696 | -0.17(-0.31%) |
Nov 19, 2015 | 56.28 | 56.52 | 55.86 | 55.86 | 2,412 | -0.98(-1.72%) |
Nov 18, 2015 | 56.38 | 56.89 | 56.26 | 56.84 | 11,859 | +0.79(+1.40%) |
Nov 17, 2015 | 56.53 | 56.85 | 56.05 | 56.05 | 11,493 | +0.10(+0.18%) |
Nov 16, 2015 | 55.35 | 56.30 | 55.35 | 55.95 | 9,761 | +0.94(+1.71%) |
Nov 13, 2015 | 54.74 | 55.63 | 54.74 | 55.01 | 6,095 | -0.93(-1.65%) |
Nov 12, 2015 | 56.41 | 56.41 | 55.84 | 55.94 | 10,075 | -0.56(-1.00%) |
Nov 11, 2015 | 55.70 | 56.75 | 55.70 | 56.50 | 2,488 | -0.44(-0.77%) |
Nov 10, 2015 | 56.38 | 56.94 | 56.04 | 56.94 | 5,765 | +0.02(+0.04%) |
Nov 09, 2015 | 56.21 | 56.97 | 55.62 | 56.92 | 6,667 | +0.31(+0.55%) |
Nov 06, 2015 | 56.45 | 56.61 | 56.18 | 56.61 | 3,537 | -0.64(-1.12%) |
Nov 05, 2015 | 58.30 | 58.68 | 57.25 | 57.25 | 10,203 | +0.30(+0.53%) |
Nov 04, 2015 | 57.69 | 58.19 | 56.55 | 56.95 | 6,404 | -2.50(-4.21%) |
Nov 03, 2015 | 59.14 | 59.45 | 59.02 | 59.45 | 6,301 | -1.85(-3.02%) |