Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 56.70 | 58.38 | 56.54 | 58.26 | 449,034 | +2.04(+3.63%) |
Jan 28, 2016 | 56.27 | 56.50 | 55.91 | 56.22 | 197,736 | +0.67(+1.21%) |
Jan 27, 2016 | 56.71 | 56.97 | 55.40 | 55.55 | 183,481 | -1.55(-2.71%) |
Jan 26, 2016 | 57.36 | 57.68 | 56.79 | 57.09 | 277,227 | -0.04(-0.07%) |
Jan 25, 2016 | 56.86 | 58.15 | 56.84 | 57.13 | 429,815 | -0.21(-0.37%) |
Jan 22, 2016 | 56.83 | 57.68 | 56.35 | 57.34 | 349,563 | +1.44(+2.58%) |
Jan 21, 2016 | 54.61 | 56.48 | 53.09 | 55.90 | 489,716 | +1.68(+3.09%) |
Jan 20, 2016 | 52.71 | 54.96 | 51.96 | 54.22 | 423,410 | +0.88(+1.64%) |
Jan 19, 2016 | 53.97 | 54.63 | 52.36 | 53.35 | 378,154 | -0.11(-0.21%) |
Jan 15, 2016 | 53.86 | 53.46 | 53.46 | 53.46 | 424,149 | -2.23(-4.00%) |
Jan 14, 2016 | 54.57 | 55.93 | 54.14 | 55.69 | 342,361 | +1.51(+2.78%) |
Jan 13, 2016 | 55.09 | 55.56 | 53.80 | 54.18 | 269,781 | -0.84(-1.52%) |
Jan 12, 2016 | 55.06 | 55.26 | 54.04 | 55.02 | 284,268 | +0.61(+1.13%) |
Jan 11, 2016 | 53.60 | 54.87 | 53.00 | 54.40 | 220,031 | +1.01(+1.88%) |
Jan 08, 2016 | 53.40 | 54.76 | 53.26 | 53.40 | 446,880 | +0.13(+0.24%) |
Jan 07, 2016 | 53.97 | 55.12 | 52.97 | 53.26 | 408,934 | -1.58(-2.89%) |
Jan 06, 2016 | 54.93 | 55.47 | 54.50 | 54.85 | 303,140 | -0.92(-1.65%) |
Jan 05, 2016 | 56.73 | 57.29 | 55.28 | 55.77 | 389,019 | -1.00(-1.75%) |
Jan 04, 2016 | 58.14 | 58.14 | 56.41 | 56.77 | 377,671 | -2.55(-4.30%) |
Dec 31, 2015 | 60.09 | 59.32 | 59.32 | 59.32 | 289,568 | -1.00(-1.65%) |
Dec 30, 2015 | 60.64 | 60.93 | 60.26 | 60.31 | 187,681 | -0.33(-0.54%) |
Dec 29, 2015 | 60.10 | 60.94 | 59.70 | 60.64 | 172,705 | +0.99(+1.65%) |
Dec 28, 2015 | 59.71 | 59.99 | 58.82 | 59.65 | 101,554 | -0.28(-0.46%) |
Dec 24, 2015 | 59.82 | 59.93 | 59.93 | 59.93 | 65,830 | +0.11(+0.19%) |
Dec 23, 2015 | 60.14 | 60.15 | 59.37 | 59.82 | 128,209 | -0.07(-0.12%) |
Dec 22, 2015 | 59.88 | 59.98 | 58.68 | 59.89 | 134,444 | +0.13(+0.22%) |
Dec 21, 2015 | 58.90 | 59.79 | 58.84 | 59.76 | 124,143 | +1.15(+1.96%) |
Dec 18, 2015 | 58.32 | 59.29 | 57.65 | 58.61 | 529,826 | -0.06(-0.11%) |
Dec 17, 2015 | 59.51 | 60.11 | 58.67 | 58.68 | 152,169 | -0.52(-0.88%) |
Dec 16, 2015 | 59.64 | 60.03 | 58.52 | 59.20 | 182,549 | -0.26(-0.44%) |
Dec 15, 2015 | 58.80 | 59.71 | 57.59 | 59.46 | 240,047 | +1.08(+1.84%) |
Dec 14, 2015 | 58.75 | 60.75 | 58.04 | 58.38 | 254,697 | -0.45(-0.76%) |
Dec 11, 2015 | 59.05 | 59.74 | 58.55 | 58.83 | 216,546 | -1.04(-1.74%) |
Dec 10, 2015 | 59.87 | 60.09 | 59.24 | 59.87 | 267,673 | -0.04(-0.07%) |
Dec 09, 2015 | 61.37 | 61.46 | 59.81 | 59.91 | 297,761 | -1.55(-2.52%) |
Dec 08, 2015 | 61.28 | 61.82 | 60.81 | 61.46 | 156,029 | -0.43(-0.69%) |
Dec 07, 2015 | 62.32 | 62.42 | 61.68 | 61.89 | 238,076 | -0.45(-0.73%) |
Dec 04, 2015 | 61.76 | 62.68 | 61.55 | 62.34 | 390,575 | +0.57(+0.92%) |
Dec 03, 2015 | 62.66 | 63.26 | 61.57 | 61.78 | 266,287 | -0.68(-1.08%) |
Dec 02, 2015 | 63.97 | 64.27 | 62.27 | 62.45 | 345,176 | -1.48(-2.31%) |
Dec 01, 2015 | 63.56 | 64.20 | 62.99 | 63.93 | 330,100 | +0.51(+0.80%) |
Nov 30, 2015 | 63.35 | 64.14 | 63.00 | 63.42 | 277,130 | +0.47(+0.75%) |
Nov 27, 2015 | 62.99 | 63.42 | 62.66 | 62.95 | 80,219 | -0.05(-0.07%) |
Nov 25, 2015 | 62.53 | 62.99 | 62.99 | 62.99 | 159,565 | +0.49(+0.79%) |
Nov 24, 2015 | 61.03 | 62.60 | 61.03 | 62.50 | 297,563 | +1.06(+1.72%) |
Nov 23, 2015 | 61.59 | 62.18 | 61.31 | 61.44 | 183,835 | -0.39(-0.63%) |
Nov 20, 2015 | 61.43 | 62.26 | 61.06 | 61.83 | 322,415 | +0.70(+1.14%) |
Nov 19, 2015 | 61.47 | 61.91 | 60.96 | 61.14 | 237,604 | -0.49(-0.80%) |
Nov 18, 2015 | 59.91 | 61.66 | 59.56 | 61.63 | 374,340 | +1.84(+3.07%) |
Nov 17, 2015 | 59.01 | 60.10 | 58.95 | 59.79 | 203,493 | +0.84(+1.42%) |
Nov 16, 2015 | 58.06 | 58.97 | 56.37 | 58.96 | 217,167 | +0.89(+1.53%) |
Nov 13, 2015 | 58.53 | 59.00 | 57.84 | 58.06 | 209,342 | -0.72(-1.23%) |
Nov 12, 2015 | 58.84 | 59.39 | 58.38 | 58.79 | 285,369 | -0.45(-0.75%) |
Nov 11, 2015 | 59.22 | 60.20 | 59.11 | 59.23 | 284,858 | +0.19(+0.33%) |
Nov 10, 2015 | 59.01 | 59.27 | 58.22 | 59.04 | 173,666 | -0.36(-0.61%) |
Nov 09, 2015 | 59.31 | 59.51 | 58.67 | 59.40 | 281,594 | -0.39(-0.65%) |
Nov 06, 2015 | 58.23 | 59.86 | 57.97 | 59.79 | 280,985 | +1.21(+2.06%) |
Nov 05, 2015 | 58.19 | 58.94 | 58.10 | 58.58 | 209,745 | +0.20(+0.35%) |
Nov 04, 2015 | 58.19 | 58.51 | 57.71 | 58.38 | 381,879 | +0.11(+0.19%) |
Nov 03, 2015 | 58.00 | 58.63 | 57.97 | 58.27 | 204,000 | -0.02(-0.03%) |