Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.32 | 61.20 | 59.06 | 61.11 | 3,215,358 | +2.23(+3.79%) |
Jan 28, 2016 | 57.57 | 59.44 | 56.70 | 58.88 | 2,945,349 | +3.66(+6.62%) |
Jan 27, 2016 | 53.64 | 56.45 | 52.97 | 55.22 | 3,063,101 | +1.41(+2.62%) |
Jan 26, 2016 | 51.51 | 54.18 | 50.03 | 53.81 | 1,674,475 | +3.60(+7.17%) |
Jan 25, 2016 | 51.81 | 53.81 | 49.82 | 50.21 | 1,586,638 | -3.31(-6.18%) |
Jan 22, 2016 | 52.74 | 55.80 | 52.12 | 53.52 | 2,311,558 | +1.67(+3.23%) |
Jan 21, 2016 | 49.23 | 52.48 | 49.10 | 51.85 | 2,371,632 | +2.58(+5.24%) |
Jan 20, 2016 | 47.72 | 50.62 | 45.77 | 49.27 | 3,546,997 | +0.35(+0.71%) |
Jan 19, 2016 | 51.20 | 52.23 | 48.07 | 48.92 | 2,054,636 | -2.17(-4.24%) |
Jan 15, 2016 | 48.27 | 51.09 | 51.09 | 51.09 | 2,493,582 | +0.39(+0.77%) |
Jan 14, 2016 | 49.14 | 51.12 | 47.64 | 50.70 | 2,871,846 | +2.56(+5.33%) |
Jan 13, 2016 | 48.38 | 48.98 | 46.07 | 48.13 | 7,091,929 | +0.80(+1.69%) |
Jan 12, 2016 | 47.43 | 47.95 | 44.87 | 47.33 | 3,017,444 | +0.74(+1.60%) |
Jan 11, 2016 | 49.05 | 49.69 | 45.93 | 46.59 | 2,404,525 | -2.56(-5.20%) |
Jan 08, 2016 | 49.34 | 50.04 | 47.55 | 49.14 | 1,556,950 | +0.29(+0.60%) |
Jan 07, 2016 | 49.13 | 51.47 | 48.61 | 48.85 | 1,336,180 | -1.46(-2.89%) |
Jan 06, 2016 | 51.78 | 51.78 | 49.95 | 50.31 | 1,638,053 | -2.42(-4.59%) |
Jan 05, 2016 | 53.46 | 53.87 | 52.25 | 52.73 | 1,244,867 | -0.74(-1.39%) |
Jan 04, 2016 | 53.75 | 54.31 | 52.66 | 53.47 | 1,483,226 | -0.64(-1.18%) |
Dec 31, 2015 | 53.20 | 54.11 | 54.11 | 54.11 | 952,479 | +0.71(+1.33%) |
Dec 30, 2015 | 52.87 | 54.22 | 52.44 | 53.40 | 783,083 | -0.34(-0.63%) |
Dec 29, 2015 | 54.38 | 54.81 | 52.51 | 53.74 | 1,008,690 | +0.82(+1.54%) |
Dec 28, 2015 | 54.31 | 54.31 | 52.27 | 52.92 | 1,100,149 | -2.01(-3.67%) |
Dec 24, 2015 | 54.42 | 54.94 | 54.94 | 54.94 | 601,110 | +0.37(+0.68%) |
Dec 23, 2015 | 52.49 | 54.68 | 51.77 | 54.56 | 1,474,176 | +3.32(+6.49%) |
Dec 22, 2015 | 50.35 | 52.43 | 50.04 | 51.24 | 1,691,613 | +0.93(+1.85%) |
Dec 21, 2015 | 53.49 | 54.61 | 49.75 | 50.31 | 3,222,930 | -3.20(-5.99%) |
Dec 18, 2015 | 55.66 | 55.66 | 53.18 | 53.51 | 2,065,345 | -2.09(-3.77%) |
Dec 17, 2015 | 59.33 | 59.33 | 54.92 | 55.61 | 2,510,918 | -2.92(-4.99%) |
Dec 16, 2015 | 62.27 | 62.68 | 58.20 | 58.53 | 1,634,827 | -3.36(-5.42%) |
Dec 15, 2015 | 61.24 | 62.84 | 61.02 | 61.88 | 1,781,119 | +0.73(+1.19%) |
Dec 14, 2015 | 61.31 | 61.96 | 59.68 | 61.16 | 1,953,228 | -0.77(-1.24%) |
Dec 11, 2015 | 62.84 | 63.57 | 61.40 | 61.92 | 1,341,097 | -2.05(-3.20%) |
Dec 10, 2015 | 61.84 | 64.71 | 61.84 | 63.97 | 2,218,508 | +1.67(+2.69%) |
Dec 09, 2015 | 61.60 | 63.40 | 60.67 | 62.30 | 1,347,108 | +1.68(+2.78%) |
Dec 08, 2015 | 58.71 | 61.30 | 58.43 | 60.61 | 2,457,351 | +0.88(+1.48%) |
Dec 07, 2015 | 60.25 | 61.01 | 57.81 | 59.73 | 2,008,402 | -1.99(-3.22%) |
Dec 04, 2015 | 61.67 | 63.21 | 60.58 | 61.72 | 1,305,821 | -0.36(-0.57%) |
Dec 03, 2015 | 62.92 | 63.36 | 61.28 | 62.08 | 780,715 | -0.03(-0.05%) |
Dec 02, 2015 | 63.72 | 63.72 | 60.56 | 62.11 | 1,325,960 | -1.14(-1.80%) |
Dec 01, 2015 | 63.36 | 64.18 | 62.66 | 63.25 | 1,009,719 | +0.15(+0.23%) |
Nov 30, 2015 | 62.62 | 64.38 | 62.44 | 63.11 | 752,002 | +0.40(+0.64%) |
Nov 27, 2015 | 63.02 | 63.51 | 61.94 | 62.70 | 489,493 | -0.95(-1.50%) |
Nov 25, 2015 | 63.87 | 63.66 | 63.66 | 63.66 | 862,226 | -1.00(-1.55%) |
Nov 24, 2015 | 65.11 | 66.48 | 63.23 | 64.66 | 1,800,216 | +0.16(+0.25%) |
Nov 23, 2015 | 62.53 | 64.68 | 61.58 | 64.50 | 1,645,842 | +1.84(+2.93%) |
Nov 20, 2015 | 62.29 | 63.40 | 61.89 | 62.66 | 1,248,611 | +0.33(+0.53%) |
Nov 19, 2015 | 65.05 | 65.52 | 61.51 | 62.33 | 1,390,302 | -3.53(-5.35%) |
Nov 18, 2015 | 64.71 | 66.21 | 63.18 | 65.86 | 1,767,631 | +1.46(+2.27%) |
Nov 17, 2015 | 64.71 | 65.51 | 63.17 | 64.39 | 1,041,721 | -0.04(-0.06%) |
Nov 16, 2015 | 62.50 | 64.54 | 61.84 | 64.43 | 1,573,715 | +2.38(+3.83%) |
Nov 13, 2015 | 62.95 | 63.85 | 62.02 | 62.05 | 1,327,294 | -1.11(-1.75%) |
Nov 12, 2015 | 63.49 | 64.76 | 62.79 | 63.16 | 1,741,207 | -1.41(-2.18%) |
Nov 11, 2015 | 64.44 | 64.80 | 62.96 | 64.57 | 1,514,928 | +0.19(+0.29%) |
Nov 10, 2015 | 64.07 | 64.64 | 63.31 | 64.38 | 915,399 | -0.02(-0.03%) |
Nov 09, 2015 | 63.10 | 64.70 | 62.68 | 64.40 | 1,402,960 | +1.48(+2.35%) |
Nov 06, 2015 | 61.88 | 63.87 | 61.76 | 62.92 | 1,243,023 | +0.57(+0.91%) |
Nov 05, 2015 | 61.47 | 63.90 | 60.38 | 62.35 | 1,225,793 | +0.82(+1.33%) |
Nov 04, 2015 | 63.90 | 63.90 | 60.66 | 61.54 | 1,699,575 | -0.95(-1.53%) |
Nov 03, 2015 | 59.70 | 64.16 | 59.32 | 62.49 | 2,316,199 | +3.11(+5.24%) |