Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 63.21 | 63.35 | 62.93 | 63.25 | 3,383 | -0.07(-0.11%) |
Jan 28, 2016 | 63.12 | 63.71 | 63.12 | 63.32 | 1,897 | -1.56(-2.41%) |
Jan 27, 2016 | 65.13 | 65.13 | 64.22 | 64.88 | 3,061 | -0.75(-1.14%) |
Jan 26, 2016 | 65.64 | 65.72 | 65.27 | 65.63 | 2,271 | +2.37(+3.75%) |
Jan 25, 2016 | 64.10 | 64.17 | 63.26 | 63.26 | 2,560 | -0.91(-1.42%) |
Jan 22, 2016 | 64.47 | 64.48 | 64.09 | 64.17 | 4,294 | +3.33(+5.47%) |
Jan 21, 2016 | 60.97 | 61.71 | 60.68 | 60.84 | 5,026 | +0.55(+0.92%) |
Jan 20, 2016 | 60.52 | 61.05 | 59.71 | 60.29 | 3,013 | -0.63(-1.04%) |
Jan 19, 2016 | 61.25 | 61.36 | 60.90 | 60.92 | 3,499 | +3.26(+5.65%) |
Jan 15, 2016 | 57.66 | 57.66 | 57.66 | 0 | +0.38(+0.67%) | |
Jan 14, 2016 | 56.82 | 57.28 | 56.50 | 57.28 | 15,457 | -1.64(-2.78%) |
Jan 13, 2016 | 59.13 | 59.13 | 58.89 | 58.92 | 4,295 | +0.76(+1.31%) |
Jan 12, 2016 | 58.55 | 58.63 | 58.16 | 58.16 | 1,525 | -1.85(-3.07%) |
Jan 11, 2016 | 60.44 | 60.44 | 60.00 | 60.01 | 8,224 | -0.49(-0.81%) |
Jan 08, 2016 | 60.13 | 60.61 | 59.92 | 60.49 | 1,871 | +2.34(+4.03%) |
Jan 07, 2016 | 58.41 | 58.42 | 58.10 | 58.15 | 2,609 | -1.86(-3.10%) |
Jan 06, 2016 | 60.27 | 60.27 | 60.00 | 60.01 | 5,469 | -3.53(-5.56%) |
Jan 05, 2016 | 63.55 | 63.70 | 63.43 | 63.54 | 11,574 | -0.17(-0.27%) |
Jan 04, 2016 | 64.11 | 64.34 | 63.71 | 63.71 | 1,944 | -1.29(-1.98%) |
Dec 31, 2015 | 65.00 | 65.00 | 65.00 | 0 | +0.40(+0.62%) | |
Dec 30, 2015 | 64.43 | 64.60 | 64.43 | 64.60 | 2,534 | -0.53(-0.81%) |
Dec 29, 2015 | 65.23 | 65.23 | 64.80 | 65.13 | 4,150 | +0.46(+0.71%) |
Dec 28, 2015 | 64.60 | 64.67 | 64.54 | 64.67 | 2,754 | -0.03(-0.05%) |
Dec 24, 2015 | 64.70 | 64.70 | 64.70 | 0 | -0.98(-1.49%) | |
Dec 23, 2015 | 65.90 | 66.04 | 65.68 | 65.68 | 1,713 | -0.50(-0.76%) |
Dec 22, 2015 | 66.08 | 66.18 | 66.08 | 66.18 | 2,174 | +1.00(+1.53%) |
Dec 21, 2015 | 64.71 | 65.18 | 64.62 | 65.18 | 3,356 | +0.01(+0.02%) |
Dec 18, 2015 | 65.25 | 65.44 | 64.85 | 65.17 | 2,711 | -1.06(-1.60%) |
Dec 17, 2015 | 65.89 | 66.23 | 65.88 | 66.23 | 1,831 | +0.07(+0.11%) |
Dec 16, 2015 | 65.91 | 66.55 | 65.81 | 66.16 | 2,201 | -0.28(-0.42%) |
Dec 15, 2015 | 66.75 | 66.75 | 66.44 | 66.44 | 7,740 | +0.46(+0.70%) |
Dec 14, 2015 | 66.26 | 66.26 | 65.59 | 65.98 | 3,913 | -1.85(-2.73%) |
Dec 11, 2015 | 67.96 | 67.96 | 67.83 | 67.83 | 3,899 | -2.43(-3.46%) |
Dec 10, 2015 | 69.98 | 70.29 | 69.98 | 70.26 | 3,522 | +0.53(+0.75%) |
Dec 09, 2015 | 69.90 | 70.15 | 69.60 | 69.74 | 1,960 | +0.49(+0.70%) |
Dec 08, 2015 | 68.52 | 69.25 | 68.52 | 69.25 | 3,445 | +1.05(+1.54%) |
Dec 07, 2015 | 68.69 | 68.69 | 68.20 | 68.20 | 12,794 | -0.93(-1.35%) |
Dec 04, 2015 | 69.23 | 69.57 | 68.93 | 69.13 | 55,146 | -0.99(-1.41%) |
Dec 03, 2015 | 70.67 | 70.67 | 69.60 | 70.12 | 9,866 | -1.18(-1.65%) |
Dec 02, 2015 | 71.57 | 71.77 | 71.30 | 71.30 | 2,417 | -0.98(-1.36%) |
Dec 01, 2015 | 72.95 | 73.00 | 72.28 | 72.28 | 189,488 | +1.78(+2.52%) |
Nov 30, 2015 | 70.22 | 70.50 | 70.22 | 70.50 | 1,016 | +0.06(+0.09%) |
Nov 27, 2015 | 70.44 | 70.44 | 70.44 | 70.44 | 370 | -0.97(-1.36%) |
Nov 25, 2015 | 71.41 | 71.41 | 71.41 | 0 | -0.91(-1.26%) | |
Nov 24, 2015 | 72.32 | 72.32 | 72.32 | 72.32 | 23,901 | +0.06(+0.08%) |
Nov 23, 2015 | 72.02 | 72.26 | 72.02 | 72.26 | 1,335 | -0.73(-1.00%) |
Nov 20, 2015 | 73.02 | 73.02 | 72.99 | 72.99 | 983 | +1.60(+2.24%) |
Nov 18, 2015 | 71.39 | 71.39 | 71.39 | 175 | +0.00(+0.00%) | |
Nov 17, 2015 | 71.32 | 71.39 | 71.32 | 71.39 | 767 | +0.39(+0.56%) |
Nov 16, 2015 | 70.00 | 71.01 | 70.00 | 71.00 | 18,816 | +2.06(+2.98%) |
Nov 13, 2015 | 68.22 | 68.95 | 68.22 | 68.94 | 1,145 | +6.35(+10.15%) |
Nov 12, 2015 | 63.35 | 63.35 | 62.59 | 62.59 | 9,429 | -1.01(-1.59%) |
Nov 11, 2015 | 64.15 | 64.15 | 63.59 | 63.60 | 9,316 | -1.66(-2.54%) |
Nov 10, 2015 | 65.20 | 65.31 | 65.20 | 65.26 | 1,094 | -1.63(-2.44%) |
Nov 09, 2015 | 66.18 | 66.89 | 66.18 | 66.89 | 501 | -0.99(-1.46%) |
Nov 06, 2015 | 66.99 | 67.88 | 66.99 | 67.88 | 3,491 | +2.06(+3.13%) |
Nov 05, 2015 | 65.71 | 65.82 | 65.71 | 65.82 | 1,033 | +0.01(+0.02%) |
Nov 04, 2015 | 65.72 | 65.81 | 65.72 | 65.81 | 2,093 | +1.98(+3.10%) |
Nov 03, 2015 | 64.05 | 64.23 | 63.47 | 63.83 | 1,125 | +0.32(+0.50%) |