Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 57.16 | 58.53 | 56.85 | 58.14 | 772,574 | +1.10(+1.93%) |
Jan 28, 2016 | 57.06 | 57.76 | 56.66 | 57.05 | 764,323 | +0.01(+0.01%) |
Jan 27, 2016 | 56.06 | 57.58 | 55.65 | 57.04 | 759,139 | +0.81(+1.44%) |
Jan 26, 2016 | 55.21 | 56.59 | 54.93 | 56.23 | 616,984 | +1.03(+1.87%) |
Jan 25, 2016 | 55.91 | 56.91 | 55.12 | 55.20 | 750,029 | -0.59(-1.07%) |
Jan 22, 2016 | 55.82 | 57.48 | 55.08 | 55.79 | 1,042,255 | +0.31(+0.55%) |
Jan 21, 2016 | 53.65 | 56.04 | 53.40 | 55.49 | 1,943,433 | +1.75(+3.26%) |
Jan 20, 2016 | 51.27 | 54.46 | 51.27 | 53.73 | 1,237,203 | +1.61(+3.09%) |
Jan 19, 2016 | 51.61 | 52.69 | 51.26 | 52.12 | 948,671 | +0.62(+1.20%) |
Jan 15, 2016 | 51.19 | 51.51 | 51.51 | 51.51 | 646,162 | -0.70(-1.34%) |
Jan 14, 2016 | 51.41 | 53.22 | 50.27 | 52.21 | 1,116,125 | +1.17(+2.30%) |
Jan 13, 2016 | 51.63 | 52.48 | 50.46 | 51.03 | 1,070,118 | -0.20(-0.39%) |
Jan 12, 2016 | 52.35 | 53.12 | 50.63 | 51.23 | 500,796 | -0.32(-0.62%) |
Jan 11, 2016 | 51.08 | 52.07 | 50.85 | 51.55 | 571,013 | +0.98(+1.94%) |
Jan 08, 2016 | 53.17 | 53.84 | 50.09 | 50.57 | 967,997 | -2.77(-5.20%) |
Jan 07, 2016 | 53.05 | 56.15 | 52.88 | 53.35 | 818,560 | -0.01(-0.02%) |
Jan 06, 2016 | 53.62 | 54.03 | 52.60 | 53.35 | 1,205,599 | -0.74(-1.37%) |
Jan 05, 2016 | 54.40 | 55.10 | 53.20 | 54.10 | 794,534 | -0.36(-0.67%) |
Jan 04, 2016 | 53.76 | 55.32 | 52.98 | 54.46 | 968,658 | +0.20(+0.37%) |
Dec 31, 2015 | 55.77 | 54.26 | 54.26 | 54.26 | 740,374 | -1.82(-3.24%) |
Dec 30, 2015 | 56.09 | 56.47 | 55.58 | 56.08 | 368,914 | +0.05(+0.09%) |
Dec 29, 2015 | 54.99 | 56.67 | 54.99 | 56.03 | 472,309 | +1.20(+2.18%) |
Dec 28, 2015 | 55.30 | 55.62 | 54.24 | 54.83 | 447,772 | -0.79(-1.42%) |
Dec 24, 2015 | 56.03 | 55.62 | 55.62 | 55.62 | 172,136 | -0.51(-0.91%) |
Dec 23, 2015 | 55.87 | 56.38 | 55.13 | 56.14 | 355,258 | +0.68(+1.22%) |
Dec 22, 2015 | 54.59 | 56.13 | 53.74 | 55.46 | 569,902 | +1.12(+2.06%) |
Dec 21, 2015 | 56.15 | 56.27 | 54.14 | 54.34 | 664,989 | -1.44(-2.59%) |
Dec 18, 2015 | 56.00 | 56.47 | 55.48 | 55.78 | 1,036,608 | -0.16(-0.29%) |
Dec 17, 2015 | 56.91 | 57.27 | 55.01 | 55.95 | 601,814 | -0.76(-1.34%) |
Dec 16, 2015 | 57.13 | 57.84 | 56.24 | 56.71 | 806,862 | -0.07(-0.12%) |
Dec 15, 2015 | 57.35 | 57.67 | 56.49 | 56.77 | 576,163 | -0.05(-0.09%) |
Dec 14, 2015 | 58.26 | 59.02 | 56.38 | 56.82 | 617,750 | -1.47(-2.52%) |
Dec 11, 2015 | 59.16 | 59.20 | 57.50 | 58.29 | 808,360 | -1.48(-2.48%) |
Dec 10, 2015 | 60.08 | 61.30 | 59.71 | 59.77 | 591,229 | -0.02(-0.03%) |
Dec 09, 2015 | 59.11 | 60.89 | 58.98 | 59.79 | 536,546 | +0.51(+0.86%) |
Dec 08, 2015 | 59.39 | 60.33 | 58.87 | 59.28 | 652,507 | -0.59(-0.99%) |
Dec 07, 2015 | 60.76 | 60.92 | 59.36 | 59.87 | 677,170 | -0.97(-1.59%) |
Dec 04, 2015 | 59.87 | 61.17 | 59.75 | 60.84 | 471,603 | +0.97(+1.61%) |
Dec 03, 2015 | 60.66 | 61.17 | 59.11 | 59.87 | 890,707 | -0.50(-0.83%) |
Dec 02, 2015 | 62.20 | 62.58 | 60.34 | 60.38 | 709,481 | -1.44(-2.32%) |
Dec 01, 2015 | 61.90 | 62.43 | 61.30 | 61.81 | 570,032 | -0.06(-0.09%) |
Nov 30, 2015 | 64.79 | 65.35 | 61.51 | 61.87 | 883,873 | -3.18(-4.89%) |
Nov 27, 2015 | 65.82 | 65.96 | 63.93 | 65.05 | 331,861 | -0.56(-0.85%) |
Nov 25, 2015 | 65.36 | 65.61 | 65.61 | 65.61 | 589,020 | +0.45(+0.68%) |
Nov 24, 2015 | 63.79 | 65.54 | 63.12 | 65.17 | 698,354 | +1.07(+1.67%) |
Nov 23, 2015 | 62.09 | 65.60 | 61.69 | 64.10 | 1,502,271 | +1.78(+2.86%) |
Nov 20, 2015 | 62.08 | 62.94 | 61.03 | 62.32 | 1,382,790 | +0.90(+1.46%) |
Nov 19, 2015 | 62.13 | 63.14 | 61.28 | 61.42 | 914,590 | -0.86(-1.38%) |
Nov 18, 2015 | 60.09 | 62.30 | 60.09 | 62.27 | 1,241,067 | +1.92(+3.18%) |
Nov 17, 2015 | 60.22 | 61.69 | 59.03 | 60.35 | 1,997,042 | +0.53(+0.88%) |
Nov 16, 2015 | 56.14 | 60.52 | 56.14 | 59.82 | 4,204,445 | -4.12(-6.44%) |
Nov 13, 2015 | 65.99 | 66.77 | 63.19 | 63.94 | 2,713,195 | -6.15(-8.77%) |
Nov 12, 2015 | 67.94 | 70.79 | 67.83 | 70.09 | 996,196 | +2.52(+3.74%) |
Nov 11, 2015 | 71.83 | 72.07 | 67.36 | 67.56 | 1,651,165 | -5.97(-8.12%) |
Nov 10, 2015 | 71.65 | 73.80 | 70.85 | 73.53 | 1,154,074 | +1.77(+2.46%) |
Nov 09, 2015 | 73.32 | 73.82 | 70.00 | 71.77 | 741,376 | -1.92(-2.61%) |
Nov 06, 2015 | 73.79 | 74.16 | 72.10 | 73.69 | 441,358 | -0.18(-0.25%) |
Nov 05, 2015 | 73.58 | 74.24 | 72.72 | 73.87 | 358,444 | +0.53(+0.72%) |
Nov 04, 2015 | 74.13 | 74.13 | 72.87 | 73.34 | 288,849 | -0.78(-1.06%) |
Nov 03, 2015 | 73.18 | 75.25 | 72.80 | 74.13 | 456,293 | +1.09(+1.49%) |