Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 48.15 | 49.08 | 47.84 | 49.05 | 646,592 | +1.23(+2.56%) |
Jan 28, 2016 | 50.80 | 50.80 | 47.57 | 47.82 | 517,991 | -2.82(-5.56%) |
Jan 27, 2016 | 52.49 | 52.74 | 50.03 | 50.64 | 203,741 | -1.96(-3.72%) |
Jan 26, 2016 | 52.13 | 53.00 | 51.79 | 52.59 | 268,704 | +0.68(+1.30%) |
Jan 25, 2016 | 52.98 | 53.27 | 51.63 | 51.92 | 229,645 | -1.23(-2.31%) |
Jan 22, 2016 | 53.14 | 53.59 | 52.25 | 53.14 | 320,299 | +0.91(+1.73%) |
Jan 21, 2016 | 53.33 | 54.37 | 51.96 | 52.24 | 352,396 | -1.14(-2.14%) |
Jan 20, 2016 | 50.57 | 54.30 | 49.97 | 53.38 | 624,504 | +1.90(+3.69%) |
Jan 19, 2016 | 53.71 | 54.37 | 50.32 | 51.48 | 481,279 | -2.18(-4.06%) |
Jan 15, 2016 | 53.13 | 53.66 | 53.66 | 53.66 | 323,008 | -0.91(-1.68%) |
Jan 14, 2016 | 53.87 | 55.66 | 52.27 | 54.57 | 363,710 | +0.70(+1.31%) |
Jan 13, 2016 | 55.58 | 55.95 | 53.68 | 53.87 | 426,359 | -1.72(-3.09%) |
Jan 12, 2016 | 56.43 | 56.68 | 53.98 | 55.58 | 765,943 | -0.32(-0.57%) |
Jan 11, 2016 | 54.85 | 56.13 | 54.62 | 55.90 | 316,078 | +1.27(+2.33%) |
Jan 08, 2016 | 58.12 | 58.12 | 54.47 | 54.63 | 504,471 | -2.91(-5.05%) |
Jan 07, 2016 | 57.66 | 61.25 | 57.30 | 57.54 | 617,512 | -0.87(-1.49%) |
Jan 06, 2016 | 64.00 | 64.00 | 57.76 | 58.41 | 1,153,147 | -7.16(-10.92%) |
Jan 05, 2016 | 68.27 | 68.37 | 65.41 | 65.57 | 529,740 | -2.68(-3.93%) |
Jan 04, 2016 | 68.25 | 69.14 | 67.29 | 68.25 | 278,956 | -0.96(-1.39%) |
Dec 31, 2015 | 69.18 | 69.21 | 69.21 | 69.21 | 129,072 | -0.27(-0.38%) |
Dec 30, 2015 | 70.49 | 70.79 | 69.38 | 69.47 | 96,336 | -1.12(-1.58%) |
Dec 29, 2015 | 70.22 | 70.80 | 69.60 | 70.59 | 106,316 | +0.80(+1.15%) |
Dec 28, 2015 | 69.11 | 70.15 | 69.04 | 69.78 | 172,238 | +0.27(+0.39%) |
Dec 24, 2015 | 70.15 | 69.51 | 69.51 | 69.51 | 88,928 | -0.74(-1.05%) |
Dec 23, 2015 | 69.91 | 70.75 | 69.16 | 70.25 | 141,728 | +0.70(+1.01%) |
Dec 22, 2015 | 68.50 | 69.78 | 68.14 | 69.54 | 160,839 | +1.30(+1.90%) |
Dec 21, 2015 | 68.64 | 68.64 | 67.60 | 68.25 | 187,977 | +0.04(+0.05%) |
Dec 18, 2015 | 69.99 | 70.70 | 67.51 | 68.21 | 964,524 | -2.50(-3.53%) |
Dec 17, 2015 | 72.39 | 72.45 | 70.69 | 70.71 | 156,647 | -1.69(-2.34%) |
Dec 16, 2015 | 72.74 | 72.84 | 71.34 | 72.40 | 368,863 | +0.27(+0.37%) |
Dec 15, 2015 | 72.04 | 72.54 | 71.50 | 72.13 | 189,322 | +0.62(+0.87%) |
Dec 14, 2015 | 71.84 | 72.63 | 70.41 | 71.51 | 294,875 | -0.16(-0.23%) |
Dec 11, 2015 | 72.34 | 72.84 | 71.39 | 71.67 | 316,233 | -1.76(-2.40%) |
Dec 10, 2015 | 73.38 | 74.39 | 72.57 | 73.44 | 413,114 | +0.18(+0.25%) |
Dec 09, 2015 | 72.53 | 73.88 | 72.53 | 73.26 | 258,717 | +0.47(+0.64%) |
Dec 08, 2015 | 71.34 | 72.89 | 71.21 | 72.79 | 206,591 | +0.66(+0.91%) |
Dec 07, 2015 | 72.20 | 73.23 | 71.27 | 72.13 | 297,904 | -0.08(-0.11%) |
Dec 04, 2015 | 70.39 | 72.60 | 70.39 | 72.21 | 153,104 | +1.89(+2.69%) |
Dec 03, 2015 | 74.12 | 74.26 | 70.20 | 70.32 | 320,861 | -3.50(-4.74%) |
Dec 02, 2015 | 75.01 | 75.32 | 73.61 | 73.82 | 195,005 | -1.31(-1.74%) |
Dec 01, 2015 | 74.45 | 75.22 | 74.15 | 75.13 | 164,162 | +0.88(+1.18%) |
Nov 30, 2015 | 75.73 | 75.73 | 74.14 | 74.25 | 155,874 | -1.33(-1.75%) |
Nov 27, 2015 | 75.54 | 76.27 | 75.19 | 75.58 | 52,755 | +0.00(+0.00%) |
Nov 25, 2015 | 75.31 | 75.58 | 75.58 | 75.58 | 128,977 | +0.34(+0.45%) |
Nov 24, 2015 | 74.55 | 75.68 | 73.92 | 75.24 | 195,619 | +0.46(+0.61%) |
Nov 23, 2015 | 74.31 | 75.20 | 73.87 | 74.78 | 166,385 | +0.44(+0.59%) |
Nov 20, 2015 | 74.68 | 74.74 | 73.57 | 74.35 | 199,107 | +0.52(+0.70%) |
Nov 19, 2015 | 73.80 | 74.45 | 73.36 | 73.83 | 190,620 | +0.07(+0.10%) |
Nov 18, 2015 | 73.22 | 73.90 | 72.71 | 73.75 | 311,505 | +0.98(+1.34%) |
Nov 17, 2015 | 72.48 | 73.56 | 72.12 | 72.78 | 270,539 | +0.81(+1.13%) |
Nov 16, 2015 | 70.14 | 72.34 | 69.99 | 71.97 | 387,763 | +1.78(+2.53%) |
Nov 13, 2015 | 73.82 | 74.91 | 70.00 | 70.19 | 497,862 | -4.37(-5.86%) |
Nov 12, 2015 | 75.78 | 76.48 | 73.48 | 74.56 | 487,029 | -1.82(-2.39%) |
Nov 11, 2015 | 77.88 | 77.88 | 76.32 | 76.38 | 247,447 | -1.36(-1.75%) |
Nov 10, 2015 | 77.50 | 77.79 | 76.95 | 77.74 | 326,136 | +0.18(+0.24%) |
Nov 09, 2015 | 79.01 | 79.19 | 77.20 | 77.56 | 253,944 | -1.47(-1.86%) |
Nov 06, 2015 | 79.43 | 79.98 | 78.79 | 79.02 | 193,412 | -0.85(-1.06%) |
Nov 05, 2015 | 80.18 | 80.40 | 79.16 | 79.87 | 136,033 | -0.23(-0.28%) |
Nov 04, 2015 | 80.78 | 80.78 | 79.38 | 80.10 | 203,913 | -0.74(-0.91%) |
Nov 03, 2015 | 79.39 | 80.91 | 79.17 | 80.84 | 177,730 | +1.44(+1.81%) |