Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.46 | 54.77 | 53.24 | 54.77 | 243,046 | +1.62(+3.05%) |
Jan 28, 2016 | 53.43 | 53.59 | 52.70 | 53.15 | 187,599 | +0.24(+0.46%) |
Jan 27, 2016 | 53.34 | 54.14 | 52.81 | 52.91 | 148,879 | -0.52(-0.97%) |
Jan 26, 2016 | 52.77 | 53.55 | 52.55 | 53.43 | 86,655 | +1.01(+1.93%) |
Jan 25, 2016 | 53.52 | 53.57 | 52.39 | 52.41 | 145,618 | -1.45(-2.69%) |
Jan 22, 2016 | 53.91 | 54.66 | 53.39 | 53.86 | 197,215 | +0.81(+1.52%) |
Jan 21, 2016 | 52.58 | 53.29 | 52.09 | 53.05 | 86,332 | +0.55(+1.04%) |
Jan 20, 2016 | 52.05 | 52.94 | 50.80 | 52.51 | 176,388 | -0.29(-0.56%) |
Jan 19, 2016 | 54.07 | 54.07 | 52.17 | 52.80 | 353,369 | -0.66(-1.23%) |
Jan 15, 2016 | 53.53 | 53.46 | 53.46 | 53.46 | 252,184 | -1.26(-2.31%) |
Jan 14, 2016 | 54.17 | 55.11 | 53.52 | 54.72 | 160,035 | +0.76(+1.41%) |
Jan 13, 2016 | 55.60 | 55.79 | 53.93 | 53.96 | 131,135 | -1.28(-2.32%) |
Jan 12, 2016 | 55.81 | 55.85 | 54.48 | 55.24 | 108,366 | +0.10(+0.17%) |
Jan 11, 2016 | 56.42 | 56.46 | 54.80 | 55.15 | 167,418 | -1.01(-1.80%) |
Jan 08, 2016 | 57.13 | 57.25 | 56.06 | 56.16 | 129,289 | -0.54(-0.95%) |
Jan 07, 2016 | 57.46 | 57.82 | 56.43 | 56.70 | 219,699 | -1.71(-2.94%) |
Jan 06, 2016 | 59.12 | 59.12 | 58.13 | 58.41 | 158,020 | -1.61(-2.68%) |
Jan 05, 2016 | 60.22 | 60.31 | 59.57 | 60.02 | 185,368 | -0.04(-0.07%) |
Jan 04, 2016 | 60.07 | 60.22 | 59.47 | 60.07 | 188,295 | -1.01(-1.66%) |
Dec 31, 2015 | 61.38 | 61.08 | 61.08 | 61.08 | 71,475 | -0.44(-0.72%) |
Dec 30, 2015 | 61.90 | 62.05 | 61.47 | 61.52 | 67,400 | -0.63(-1.02%) |
Dec 29, 2015 | 61.87 | 62.34 | 61.84 | 62.16 | 40,663 | +0.61(+1.00%) |
Dec 28, 2015 | 61.70 | 61.70 | 61.18 | 61.54 | 75,015 | -0.54(-0.86%) |
Dec 24, 2015 | 62.20 | 62.08 | 62.08 | 62.08 | 21,708 | -0.16(-0.26%) |
Dec 23, 2015 | 61.17 | 62.24 | 61.17 | 62.24 | 101,761 | +1.50(+2.46%) |
Dec 22, 2015 | 59.94 | 61.02 | 59.78 | 60.74 | 111,302 | +1.00(+1.67%) |
Dec 21, 2015 | 59.72 | 59.83 | 59.26 | 59.74 | 167,093 | +0.46(+0.77%) |
Dec 18, 2015 | 59.92 | 60.26 | 59.29 | 59.29 | 209,083 | -0.71(-1.18%) |
Dec 17, 2015 | 61.15 | 61.15 | 59.99 | 59.99 | 128,083 | -1.16(-1.90%) |
Dec 16, 2015 | 60.89 | 61.23 | 60.09 | 61.15 | 156,680 | +0.61(+1.01%) |
Dec 15, 2015 | 60.74 | 61.19 | 60.41 | 60.54 | 135,208 | +0.32(+0.53%) |
Dec 14, 2015 | 60.91 | 60.99 | 59.73 | 60.22 | 221,395 | -0.94(-1.53%) |
Dec 11, 2015 | 61.40 | 61.86 | 61.10 | 61.16 | 176,039 | -1.76(-2.79%) |
Dec 10, 2015 | 63.06 | 63.33 | 62.49 | 62.92 | 126,798 | -0.46(-0.72%) |
Dec 09, 2015 | 62.94 | 64.11 | 62.72 | 63.37 | 226,481 | +2.03(+3.31%) |
Dec 08, 2015 | 62.00 | 62.40 | 61.32 | 61.34 | 172,116 | -1.31(-2.09%) |
Dec 07, 2015 | 63.53 | 63.53 | 62.30 | 62.65 | 214,170 | -1.21(-1.90%) |
Dec 04, 2015 | 62.99 | 64.03 | 62.94 | 63.86 | 139,509 | +0.92(+1.46%) |
Dec 03, 2015 | 63.60 | 63.73 | 62.64 | 62.94 | 175,161 | -0.37(-0.58%) |
Dec 02, 2015 | 63.95 | 64.13 | 63.11 | 63.31 | 160,436 | -0.87(-1.35%) |
Dec 01, 2015 | 63.89 | 64.24 | 63.73 | 64.18 | 176,173 | +0.39(+0.61%) |
Nov 30, 2015 | 63.74 | 64.11 | 63.51 | 63.79 | 107,063 | +0.19(+0.30%) |
Nov 27, 2015 | 63.60 | 63.69 | 63.34 | 63.60 | 36,796 | -0.12(-0.19%) |
Nov 25, 2015 | 63.96 | 63.73 | 63.73 | 63.73 | 111,220 | -0.30(-0.47%) |
Nov 24, 2015 | 63.17 | 64.19 | 63.09 | 64.03 | 123,446 | +0.64(+1.00%) |
Nov 23, 2015 | 63.35 | 63.92 | 63.32 | 63.39 | 128,253 | +0.02(+0.03%) |
Nov 20, 2015 | 63.83 | 64.08 | 63.29 | 63.37 | 51,505 | -0.30(-0.47%) |
Nov 19, 2015 | 63.75 | 64.10 | 63.61 | 63.67 | 84,953 | -0.13(-0.20%) |
Nov 18, 2015 | 62.80 | 63.90 | 62.80 | 63.80 | 130,995 | +1.15(+1.84%) |
Nov 17, 2015 | 62.92 | 63.26 | 62.52 | 62.65 | 188,814 | -0.13(-0.21%) |
Nov 16, 2015 | 61.95 | 62.86 | 61.95 | 62.78 | 122,010 | +0.79(+1.28%) |
Nov 13, 2015 | 61.09 | 62.24 | 60.96 | 61.99 | 170,681 | +0.86(+1.41%) |
Nov 12, 2015 | 61.76 | 61.82 | 61.13 | 61.13 | 207,520 | -1.26(-2.03%) |
Nov 11, 2015 | 62.58 | 62.66 | 62.06 | 62.39 | 432,985 | -0.10(-0.17%) |
Nov 10, 2015 | 62.68 | 62.79 | 62.09 | 62.49 | 70,824 | -0.36(-0.57%) |
Nov 09, 2015 | 63.11 | 63.24 | 62.25 | 62.86 | 148,677 | -0.41(-0.65%) |
Nov 06, 2015 | 62.71 | 63.27 | 62.62 | 63.27 | 76,688 | +0.21(+0.33%) |
Nov 05, 2015 | 63.56 | 63.57 | 62.77 | 63.06 | 215,341 | -0.63(-0.99%) |
Nov 04, 2015 | 64.34 | 64.47 | 63.69 | 63.69 | 106,653 | -0.55(-0.86%) |
Nov 03, 2015 | 63.56 | 64.70 | 63.56 | 64.24 | 141,946 | +0.55(+0.86%) |