Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 58.64 | 60.10 | 58.29 | 60.05 | 938,134 | +1.60(+2.74%) |
Jan 28, 2016 | 59.08 | 59.32 | 57.33 | 58.44 | 1,023,017 | +1.79(+3.17%) |
Jan 27, 2016 | 56.85 | 58.23 | 55.94 | 56.65 | 892,208 | -0.32(-0.57%) |
Jan 26, 2016 | 55.78 | 56.97 | 55.07 | 56.97 | 856,375 | +2.19(+4.00%) |
Jan 25, 2016 | 56.52 | 57.73 | 54.74 | 54.78 | 1,373,469 | -2.74(-4.76%) |
Jan 22, 2016 | 57.25 | 57.96 | 56.17 | 57.52 | 1,223,808 | +2.42(+4.40%) |
Jan 21, 2016 | 53.29 | 55.74 | 53.02 | 55.10 | 1,421,655 | +1.72(+3.22%) |
Jan 20, 2016 | 54.05 | 54.21 | 51.53 | 53.38 | 1,730,426 | -1.58(-2.88%) |
Jan 19, 2016 | 56.76 | 56.97 | 54.10 | 54.96 | 1,186,806 | -1.40(-2.48%) |
Jan 15, 2016 | 55.75 | 56.36 | 56.36 | 56.36 | 1,235,334 | -1.65(-2.84%) |
Jan 14, 2016 | 56.08 | 58.51 | 55.29 | 58.00 | 1,343,393 | +2.42(+4.35%) |
Jan 13, 2016 | 57.51 | 58.00 | 55.04 | 55.58 | 1,905,339 | -1.18(-2.08%) |
Jan 12, 2016 | 57.55 | 57.72 | 55.23 | 56.76 | 1,296,564 | +0.14(+0.24%) |
Jan 11, 2016 | 58.19 | 58.23 | 55.93 | 56.63 | 1,141,117 | -1.31(-2.27%) |
Jan 08, 2016 | 59.18 | 59.18 | 57.69 | 57.94 | 1,085,125 | -0.74(-1.27%) |
Jan 07, 2016 | 59.10 | 60.36 | 58.41 | 58.68 | 1,322,116 | -1.50(-2.49%) |
Jan 06, 2016 | 61.22 | 61.26 | 59.73 | 60.19 | 1,026,341 | -2.43(-3.88%) |
Jan 05, 2016 | 62.33 | 62.63 | 61.57 | 62.62 | 565,050 | +0.23(+0.36%) |
Jan 04, 2016 | 62.23 | 62.82 | 61.32 | 62.39 | 1,028,995 | -0.01(-0.01%) |
Dec 31, 2015 | 61.75 | 62.40 | 62.40 | 62.40 | 1,436,205 | +0.29(+0.46%) |
Dec 30, 2015 | 62.30 | 63.10 | 62.10 | 62.12 | 1,412,106 | -0.98(-1.56%) |
Dec 29, 2015 | 63.50 | 63.94 | 62.72 | 63.10 | 1,148,423 | +0.44(+0.69%) |
Dec 28, 2015 | 63.02 | 63.08 | 62.39 | 62.66 | 1,546,148 | -1.29(-2.02%) |
Dec 24, 2015 | 64.66 | 63.95 | 63.95 | 63.95 | 460,219 | -0.59(-0.91%) |
Dec 23, 2015 | 62.60 | 64.56 | 62.60 | 64.54 | 1,567,830 | +2.76(+4.48%) |
Dec 22, 2015 | 61.13 | 62.05 | 60.88 | 61.78 | 1,680,560 | +0.87(+1.43%) |
Dec 21, 2015 | 61.13 | 61.48 | 60.35 | 60.90 | 1,858,147 | -0.05(-0.09%) |
Dec 18, 2015 | 62.10 | 62.10 | 60.96 | 60.96 | 1,238,552 | -1.12(-1.81%) |
Dec 17, 2015 | 63.71 | 63.84 | 62.06 | 62.08 | 928,230 | -1.68(-2.64%) |
Dec 16, 2015 | 64.21 | 64.56 | 63.06 | 63.76 | 870,399 | -0.44(-0.68%) |
Dec 15, 2015 | 63.14 | 64.48 | 63.14 | 64.20 | 1,217,118 | +1.75(+2.80%) |
Dec 14, 2015 | 61.98 | 62.83 | 61.19 | 62.45 | 1,249,015 | +0.29(+0.47%) |
Dec 11, 2015 | 63.73 | 63.73 | 62.10 | 62.16 | 1,383,418 | -2.29(-3.56%) |
Dec 10, 2015 | 63.89 | 65.35 | 63.63 | 64.46 | 1,060,508 | +0.51(+0.79%) |
Dec 09, 2015 | 63.31 | 65.37 | 63.12 | 63.95 | 1,457,103 | +0.82(+1.30%) |
Dec 08, 2015 | 62.66 | 64.06 | 61.80 | 63.13 | 1,288,654 | -0.78(-1.22%) |
Dec 07, 2015 | 65.16 | 65.16 | 63.03 | 63.91 | 1,609,005 | -2.63(-3.95%) |
Dec 04, 2015 | 66.35 | 66.96 | 65.30 | 66.54 | 1,194,486 | -0.54(-0.80%) |
Dec 03, 2015 | 68.77 | 68.86 | 66.74 | 67.08 | 804,074 | -1.31(-1.92%) |
Dec 02, 2015 | 70.10 | 70.41 | 68.17 | 68.39 | 934,764 | -2.22(-3.14%) |
Dec 01, 2015 | 70.11 | 70.66 | 70.05 | 70.61 | 2,325,566 | +0.42(+0.60%) |
Nov 30, 2015 | 70.05 | 70.83 | 69.90 | 70.18 | 623,719 | +0.33(+0.48%) |
Nov 27, 2015 | 69.86 | 70.17 | 69.60 | 69.85 | 261,854 | -0.57(-0.81%) |
Nov 25, 2015 | 70.44 | 70.42 | 70.42 | 70.42 | 416,359 | -0.55(-0.78%) |
Nov 24, 2015 | 69.66 | 71.28 | 69.60 | 70.97 | 734,911 | +1.65(+2.37%) |
Nov 23, 2015 | 68.67 | 69.71 | 68.34 | 69.32 | 625,231 | +0.48(+0.69%) |
Nov 20, 2015 | 69.69 | 70.02 | 68.78 | 68.85 | 559,086 | -0.80(-1.15%) |
Nov 19, 2015 | 70.22 | 70.57 | 69.11 | 69.65 | 713,048 | -0.97(-1.37%) |
Nov 18, 2015 | 69.84 | 70.71 | 69.30 | 70.62 | 504,206 | +1.22(+1.76%) |
Nov 17, 2015 | 70.00 | 70.38 | 69.26 | 69.40 | 452,092 | -0.90(-1.28%) |
Nov 16, 2015 | 67.78 | 70.34 | 67.75 | 70.30 | 635,323 | +2.32(+3.41%) |
Nov 13, 2015 | 68.13 | 68.52 | 67.14 | 67.98 | 492,591 | -0.28(-0.40%) |
Nov 12, 2015 | 69.08 | 69.44 | 68.16 | 68.26 | 610,293 | -1.72(-2.46%) |
Nov 11, 2015 | 71.47 | 71.52 | 69.80 | 69.98 | 490,485 | -1.50(-2.10%) |
Nov 10, 2015 | 71.10 | 72.03 | 70.74 | 71.48 | 543,278 | +0.24(+0.33%) |
Nov 09, 2015 | 71.84 | 72.64 | 70.96 | 71.25 | 497,229 | -0.80(-1.12%) |
Nov 06, 2015 | 71.72 | 72.27 | 70.99 | 72.05 | 500,218 | -0.31(-0.43%) |
Nov 05, 2015 | 72.76 | 73.51 | 72.07 | 72.36 | 610,312 | -0.74(-1.01%) |
Nov 04, 2015 | 73.99 | 74.05 | 72.56 | 73.10 | 562,026 | -0.71(-0.96%) |
Nov 03, 2015 | 72.56 | 74.35 | 72.30 | 73.81 | 1,014,999 | +1.84(+2.56%) |