Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.83 | 55.83 | 55.83 | 55.83 | 324 | +3.00(+5.68%) |
Jan 28, 2016 | 52.83 | 52.83 | 52.83 | 52.83 | 204 | -0.94(-1.74%) |
Jan 27, 2016 | 53.77 | 53.77 | 53.77 | 53.77 | 327 | +1.35(+2.58%) |
Jan 26, 2016 | 51.12 | 52.41 | 51.12 | 52.41 | 526 | +1.17(+2.27%) |
Jan 25, 2016 | 53.20 | 53.20 | 51.25 | 51.25 | 1,163 | -2.96(-5.46%) |
Jan 22, 2016 | 52.98 | 54.21 | 52.98 | 54.21 | 414 | +2.72(+5.29%) |
Jan 21, 2016 | 52.24 | 52.97 | 51.30 | 51.48 | 4,948 | -1.39(-2.63%) |
Jan 20, 2016 | 52.59 | 52.88 | 48.93 | 52.88 | 3,425 | -2.06(-3.75%) |
Jan 19, 2016 | 56.41 | 56.41 | 54.58 | 54.94 | 1,542 | +0.96(+1.77%) |
Jan 15, 2016 | 54.04 | 53.98 | 53.98 | 53.98 | 3,573 | -5.50(-9.25%) |
Jan 14, 2016 | 58.03 | 60.27 | 57.21 | 59.49 | 2,062 | +2.68(+4.72%) |
Jan 13, 2016 | 60.15 | 60.15 | 56.80 | 56.80 | 6,129 | -4.88(-7.91%) |
Jan 12, 2016 | 62.08 | 62.08 | 60.23 | 61.68 | 1,666 | +0.75(+1.24%) |
Jan 11, 2016 | 62.14 | 62.14 | 59.29 | 60.93 | 4,996 | -2.95(-4.62%) |
Jan 08, 2016 | 67.46 | 67.46 | 63.87 | 63.87 | 2,851 | -0.03(-0.05%) |
Jan 07, 2016 | 67.83 | 67.83 | 63.47 | 63.90 | 7,046 | -5.34(-7.71%) |
Jan 06, 2016 | 69.98 | 69.98 | 69.24 | 69.24 | 1,488 | -3.23(-4.46%) |
Jan 05, 2016 | 72.85 | 72.85 | 72.42 | 72.47 | 547 | +1.56(+2.19%) |
Jan 04, 2016 | 71.07 | 71.29 | 70.58 | 70.92 | 1,618 | -7.70(-9.79%) |
Dec 31, 2015 | 78.61 | 78.61 | 78.61 | 78.61 | 612 | -0.45(-0.57%) |
Dec 30, 2015 | 79.37 | 80.46 | 79.06 | 79.06 | 2,171 | -1.42(-1.76%) |
Dec 29, 2015 | 80.48 | 80.48 | 80.48 | 80.48 | 468 | +3.05(+3.94%) |
Dec 28, 2015 | 77.51 | 77.75 | 77.43 | 77.43 | 641 | -1.82(-2.30%) |
Dec 24, 2015 | 76.70 | 79.25 | 79.25 | 79.25 | 1,021 | +1.12(+1.43%) |
Dec 23, 2015 | 78.22 | 78.22 | 78.13 | 78.13 | 514 | +2.15(+2.83%) |
Dec 22, 2015 | 74.47 | 76.21 | 73.61 | 75.98 | 1,540 | +3.05(+4.19%) |
Dec 21, 2015 | 74.05 | 74.05 | 72.30 | 72.93 | 1,269 | +0.13(+0.17%) |
Dec 18, 2015 | 75.20 | 75.20 | 72.72 | 72.80 | 4,569 | -6.25(-7.91%) |
Dec 17, 2015 | 81.97 | 81.97 | 79.05 | 79.05 | 1,838 | -2.77(-3.38%) |
Dec 16, 2015 | 80.27 | 81.82 | 78.19 | 81.82 | 1,444 | +3.21(+4.08%) |
Dec 15, 2015 | 77.16 | 78.61 | 76.65 | 78.61 | 4,831 | +6.66(+9.26%) |
Dec 14, 2015 | 72.79 | 73.78 | 71.63 | 71.95 | 1,824 | -1.93(-2.61%) |
Dec 11, 2015 | 74.27 | 74.27 | 73.77 | 73.88 | 1,412 | -4.00(-5.13%) |
Dec 10, 2015 | 77.57 | 78.60 | 77.45 | 77.87 | 1,162 | +1.13(+1.48%) |
Dec 09, 2015 | 79.31 | 80.99 | 76.11 | 76.74 | 2,333 | -6.06(-7.32%) |
Dec 07, 2015 | 84.04 | 84.04 | 82.33 | 82.80 | 38 | -2.28(-2.68%) |
Dec 04, 2015 | 79.80 | 85.44 | 79.80 | 85.08 | 3,715 | +5.95(+7.52%) |
Dec 03, 2015 | 84.74 | 84.74 | 78.52 | 79.13 | 5,826 | -8.23(-9.42%) |
Dec 02, 2015 | 86.90 | 87.36 | 86.90 | 87.36 | 473 | +2.51(+2.96%) |
Dec 01, 2015 | 84.85 | 84.85 | 84.85 | 84.85 | 269 | +1.35(+1.62%) |
Nov 30, 2015 | 83.50 | 83.50 | 83.50 | 83.50 | 353 | -0.09(-0.10%) |
Nov 27, 2015 | 83.78 | 83.78 | 83.59 | 83.59 | 242 | +0.73(+0.88%) |
Nov 25, 2015 | 82.86 | 82.86 | 82.86 | 82.86 | 204 | +0.11(+0.13%) |
Nov 24, 2015 | 84.21 | 84.21 | 81.16 | 82.75 | 7,397 | -2.52(-2.96%) |
Nov 23, 2015 | 84.30 | 85.27 | 84.30 | 85.27 | 1,415 | +0.97(+1.15%) |
Nov 20, 2015 | 84.04 | 84.86 | 84.04 | 84.30 | 633 | +0.85(+1.02%) |
Nov 19, 2015 | 83.45 | 83.45 | 83.45 | 83.45 | 124 | +0.12(+0.15%) |
Nov 18, 2015 | 80.85 | 83.32 | 80.85 | 83.32 | 1,448 | +2.27(+2.80%) |
Nov 17, 2015 | 80.54 | 81.09 | 80.54 | 81.06 | 923 | +2.96(+3.79%) |
Nov 13, 2015 | 78.27 | 78.57 | 78.10 | 78.10 | 192 | -1.94(-2.43%) |
Nov 12, 2015 | 80.17 | 80.17 | 79.87 | 80.04 | 980 | -3.11(-3.74%) |
Nov 11, 2015 | 84.20 | 84.20 | 82.98 | 83.15 | 1,004 | +0.85(+1.03%) |
Nov 10, 2015 | 82.30 | 82.30 | 82.30 | 82.30 | 260 | +0.22(+0.26%) |
Nov 09, 2015 | 86.82 | 86.82 | 81.89 | 82.08 | 5,562 | -2.98(-3.50%) |
Nov 06, 2015 | 84.79 | 87.56 | 84.79 | 85.06 | 8,801 | +1.55(+1.86%) |
Nov 05, 2015 | 82.33 | 83.51 | 82.33 | 83.51 | 358 | +1.43(+1.74%) |
Nov 04, 2015 | 83.42 | 83.42 | 82.08 | 82.08 | 559 | -0.60(-0.72%) |
Nov 03, 2015 | 81.52 | 82.68 | 81.52 | 82.68 | 380 | +1.69(+2.09%) |