Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.77 | 61.49 | 59.77 | 61.43 | 879,753 | +1.07(+1.77%) |
Jan 28, 2016 | 59.85 | 61.07 | 59.46 | 60.37 | 753,884 | +0.32(+0.54%) |
Jan 27, 2016 | 59.17 | 60.31 | 58.63 | 60.04 | 871,753 | +0.13(+0.22%) |
Jan 26, 2016 | 58.44 | 60.44 | 58.44 | 59.91 | 1,535,335 | +2.92(+5.12%) |
Jan 25, 2016 | 57.29 | 57.58 | 56.59 | 56.99 | 850,273 | -0.05(-0.09%) |
Jan 22, 2016 | 56.26 | 57.28 | 55.89 | 57.05 | 898,273 | +0.48(+0.84%) |
Jan 21, 2016 | 55.51 | 56.97 | 55.03 | 56.57 | 1,162,151 | +1.55(+2.83%) |
Jan 20, 2016 | 54.25 | 55.47 | 54.06 | 55.01 | 1,067,590 | +2.13(+4.02%) |
Jan 19, 2016 | 53.88 | 54.04 | 52.24 | 52.89 | 828,459 | -1.08(-2.00%) |
Jan 15, 2016 | 54.15 | 53.96 | 53.96 | 53.96 | 1,377,240 | +0.95(+1.79%) |
Jan 14, 2016 | 53.14 | 53.91 | 52.62 | 53.02 | 769,344 | -0.60(-1.12%) |
Jan 13, 2016 | 53.19 | 53.98 | 52.62 | 53.62 | 728,474 | +0.63(+1.20%) |
Jan 12, 2016 | 54.44 | 54.53 | 52.09 | 52.98 | 810,755 | -1.47(-2.70%) |
Jan 11, 2016 | 55.86 | 56.00 | 54.15 | 54.45 | 693,236 | -0.96(-1.72%) |
Jan 08, 2016 | 55.74 | 55.91 | 54.74 | 55.41 | 762,346 | -1.70(-2.98%) |
Jan 07, 2016 | 55.94 | 57.45 | 55.60 | 57.11 | 1,224,168 | +2.31(+4.22%) |
Jan 06, 2016 | 54.99 | 55.14 | 54.45 | 54.80 | 933,073 | +0.43(+0.80%) |
Jan 05, 2016 | 54.57 | 54.62 | 53.97 | 54.36 | 469,577 | +0.09(+0.16%) |
Jan 04, 2016 | 54.75 | 55.30 | 53.56 | 54.28 | 1,022,304 | +0.48(+0.89%) |
Dec 31, 2015 | 53.62 | 53.80 | 53.80 | 53.80 | 317,373 | -0.10(-0.19%) |
Dec 30, 2015 | 53.68 | 54.15 | 53.44 | 53.90 | 369,734 | -0.30(-0.56%) |
Dec 29, 2015 | 54.68 | 54.82 | 53.86 | 54.21 | 381,765 | +0.28(+0.52%) |
Dec 28, 2015 | 54.18 | 54.27 | 53.45 | 53.93 | 290,985 | -0.96(-1.74%) |
Dec 24, 2015 | 55.09 | 54.88 | 54.88 | 54.88 | 238,058 | +0.28(+0.51%) |
Dec 23, 2015 | 54.70 | 55.30 | 54.02 | 54.61 | 1,263,983 | +1.73(+3.27%) |
Dec 22, 2015 | 52.72 | 53.38 | 52.70 | 52.88 | 703,431 | +0.69(+1.31%) |
Dec 21, 2015 | 52.56 | 52.96 | 51.92 | 52.19 | 617,009 | +0.49(+0.94%) |
Dec 18, 2015 | 51.64 | 52.56 | 51.41 | 51.70 | 1,027,210 | +0.24(+0.47%) |
Dec 17, 2015 | 52.50 | 52.72 | 51.32 | 51.46 | 1,279,442 | -2.56(-4.74%) |
Dec 16, 2015 | 53.24 | 54.35 | 52.70 | 54.02 | 749,965 | +1.60(+3.05%) |
Dec 15, 2015 | 53.15 | 53.33 | 52.19 | 52.43 | 791,015 | +0.26(+0.50%) |
Dec 14, 2015 | 53.80 | 53.98 | 52.09 | 52.17 | 911,570 | -2.04(-3.77%) |
Dec 11, 2015 | 53.59 | 54.78 | 53.56 | 54.21 | 575,198 | -0.22(-0.40%) |
Dec 10, 2015 | 54.59 | 55.17 | 54.40 | 54.42 | 396,700 | -0.22(-0.40%) |
Dec 09, 2015 | 53.89 | 55.47 | 53.89 | 54.64 | 707,076 | +1.36(+2.54%) |
Dec 08, 2015 | 53.66 | 53.80 | 52.76 | 53.29 | 758,152 | -1.16(-2.12%) |
Dec 07, 2015 | 55.17 | 55.49 | 54.10 | 54.44 | 702,142 | -2.18(-3.85%) |
Dec 04, 2015 | 54.82 | 56.77 | 54.79 | 56.62 | 959,580 | +1.87(+3.41%) |
Dec 03, 2015 | 55.32 | 55.66 | 54.51 | 54.75 | 782,191 | +0.28(+0.51%) |
Dec 02, 2015 | 54.53 | 55.17 | 53.92 | 54.48 | 874,198 | -0.64(-1.17%) |
Dec 01, 2015 | 53.58 | 55.21 | 53.38 | 55.12 | 1,189,329 | +2.48(+4.70%) |
Nov 30, 2015 | 52.28 | 52.93 | 52.19 | 52.64 | 583,021 | +0.36(+0.70%) |
Nov 27, 2015 | 52.59 | 52.96 | 52.01 | 52.28 | 382,757 | -0.17(-0.33%) |
Nov 25, 2015 | 53.03 | 52.45 | 52.45 | 52.45 | 636,357 | -0.94(-1.76%) |
Nov 24, 2015 | 52.80 | 53.61 | 52.66 | 53.39 | 785,596 | +1.73(+3.34%) |
Nov 23, 2015 | 51.61 | 52.23 | 51.49 | 51.67 | 748,032 | -0.26(-0.50%) |
Nov 20, 2015 | 53.34 | 53.44 | 51.66 | 51.93 | 825,194 | -1.46(-2.73%) |
Nov 19, 2015 | 53.82 | 54.03 | 53.05 | 53.38 | 738,654 | +0.04(+0.08%) |
Nov 18, 2015 | 52.07 | 53.44 | 51.64 | 53.34 | 843,954 | +1.78(+3.45%) |
Nov 17, 2015 | 52.54 | 52.57 | 51.17 | 51.56 | 1,168,812 | -1.38(-2.61%) |
Nov 16, 2015 | 52.62 | 53.39 | 52.55 | 52.94 | 989,608 | +0.79(+1.51%) |
Nov 13, 2015 | 51.87 | 52.60 | 51.76 | 52.15 | 933,189 | +0.12(+0.23%) |
Nov 12, 2015 | 51.11 | 52.77 | 51.04 | 52.03 | 1,018,411 | -0.27(-0.51%) |
Nov 11, 2015 | 51.66 | 52.45 | 51.60 | 52.30 | 1,097,896 | +0.55(+1.06%) |
Nov 10, 2015 | 51.41 | 52.19 | 51.01 | 51.75 | 1,390,284 | -1.15(-2.17%) |
Nov 09, 2015 | 51.92 | 53.04 | 51.46 | 52.90 | 1,452,670 | +1.04(+2.01%) |
Nov 06, 2015 | 51.78 | 52.44 | 51.50 | 51.86 | 1,911,634 | -2.36(-4.35%) |
Nov 05, 2015 | 55.28 | 55.55 | 53.83 | 54.22 | 1,318,175 | -2.14(-3.79%) |
Nov 04, 2015 | 58.04 | 58.33 | 56.28 | 56.35 | 1,051,302 | -1.05(-1.83%) |
Nov 03, 2015 | 57.28 | 57.95 | 56.68 | 57.40 | 944,114 | -0.47(-0.81%) |