Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.39 | 55.02 | 54.17 | 54.73 | 686,156 | +0.89(+1.65%) |
Jan 28, 2016 | 52.67 | 54.09 | 52.58 | 53.84 | 219,944 | +1.26(+2.39%) |
Jan 27, 2016 | 52.43 | 53.12 | 52.14 | 52.59 | 179,509 | -0.05(-0.09%) |
Jan 26, 2016 | 52.24 | 53.20 | 52.24 | 52.63 | 167,021 | +0.61(+1.18%) |
Jan 25, 2016 | 53.03 | 53.03 | 51.88 | 52.02 | 234,372 | -1.05(-1.97%) |
Jan 22, 2016 | 51.82 | 53.08 | 51.55 | 53.07 | 333,115 | +1.37(+2.65%) |
Jan 21, 2016 | 52.32 | 52.47 | 51.37 | 51.70 | 265,716 | -0.61(-1.16%) |
Jan 20, 2016 | 52.88 | 52.99 | 51.15 | 52.30 | 348,544 | -0.86(-1.61%) |
Jan 19, 2016 | 52.58 | 53.36 | 52.34 | 53.16 | 260,131 | +0.87(+1.65%) |
Jan 15, 2016 | 52.27 | 52.30 | 52.30 | 52.30 | 327,901 | -0.94(-1.76%) |
Jan 14, 2016 | 52.62 | 53.63 | 52.17 | 53.23 | 387,349 | +0.68(+1.30%) |
Jan 13, 2016 | 52.96 | 53.37 | 52.48 | 52.55 | 256,549 | -0.41(-0.77%) |
Jan 12, 2016 | 53.70 | 53.70 | 52.46 | 52.96 | 308,512 | -0.50(-0.93%) |
Jan 11, 2016 | 52.92 | 53.60 | 52.92 | 53.45 | 276,844 | +0.53(+1.01%) |
Jan 08, 2016 | 53.23 | 53.60 | 52.92 | 52.92 | 495,716 | -0.19(-0.36%) |
Jan 07, 2016 | 52.48 | 53.43 | 52.48 | 53.11 | 415,164 | +0.00(+0.00%) |
Jan 06, 2016 | 52.63 | 53.17 | 52.46 | 53.11 | 216,687 | +0.09(+0.16%) |
Jan 05, 2016 | 52.92 | 53.14 | 52.11 | 53.02 | 300,679 | +0.09(+0.18%) |
Jan 04, 2016 | 53.27 | 53.44 | 52.66 | 52.92 | 545,571 | -0.56(-1.04%) |
Dec 31, 2015 | 54.65 | 53.48 | 53.48 | 53.48 | 421,478 | -1.18(-2.16%) |
Dec 30, 2015 | 54.83 | 55.02 | 54.64 | 54.66 | 269,676 | -0.13(-0.24%) |
Dec 29, 2015 | 54.95 | 55.05 | 54.61 | 54.80 | 304,180 | +0.09(+0.17%) |
Dec 28, 2015 | 54.00 | 54.78 | 54.00 | 54.70 | 270,197 | +0.58(+1.08%) |
Dec 24, 2015 | 54.00 | 54.12 | 54.12 | 54.12 | 117,988 | -0.01(-0.01%) |
Dec 23, 2015 | 53.66 | 54.33 | 53.66 | 54.13 | 176,433 | +0.65(+1.21%) |
Dec 22, 2015 | 53.19 | 53.62 | 52.59 | 53.48 | 254,228 | +0.41(+0.77%) |
Dec 21, 2015 | 54.12 | 54.24 | 52.81 | 53.07 | 364,931 | -0.76(-1.42%) |
Dec 18, 2015 | 54.17 | 54.22 | 53.08 | 53.84 | 721,187 | -0.44(-0.81%) |
Dec 17, 2015 | 54.38 | 54.62 | 54.18 | 54.28 | 396,080 | +0.03(+0.06%) |
Dec 16, 2015 | 53.35 | 54.50 | 53.18 | 54.25 | 388,394 | +1.12(+2.10%) |
Dec 15, 2015 | 52.59 | 53.60 | 52.59 | 53.13 | 304,081 | +0.57(+1.08%) |
Dec 14, 2015 | 52.00 | 52.66 | 52.00 | 52.56 | 284,357 | +0.53(+1.03%) |
Dec 11, 2015 | 51.80 | 52.87 | 51.69 | 52.03 | 458,618 | -0.16(-0.30%) |
Dec 10, 2015 | 53.35 | 53.35 | 51.87 | 52.19 | 507,353 | -1.13(-2.12%) |
Dec 09, 2015 | 53.73 | 54.25 | 53.27 | 53.32 | 237,480 | -0.62(-1.15%) |
Dec 08, 2015 | 53.88 | 54.21 | 53.59 | 53.94 | 199,887 | -0.06(-0.12%) |
Dec 07, 2015 | 53.74 | 54.07 | 53.48 | 54.00 | 287,814 | +0.26(+0.48%) |
Dec 04, 2015 | 52.81 | 53.77 | 52.81 | 53.74 | 181,918 | +1.05(+1.99%) |
Dec 03, 2015 | 53.19 | 53.29 | 52.55 | 52.70 | 623,472 | -0.64(-1.19%) |
Dec 02, 2015 | 53.51 | 53.70 | 53.19 | 53.33 | 478,516 | -0.32(-0.60%) |
Dec 01, 2015 | 53.62 | 54.07 | 53.45 | 53.66 | 297,653 | +0.14(+0.26%) |
Nov 30, 2015 | 53.00 | 53.82 | 52.92 | 53.51 | 529,110 | +0.51(+0.96%) |
Nov 27, 2015 | 52.54 | 53.23 | 52.54 | 53.00 | 132,034 | +0.45(+0.85%) |
Nov 25, 2015 | 52.49 | 52.55 | 52.55 | 52.55 | 222,118 | +0.04(+0.07%) |
Nov 24, 2015 | 52.19 | 52.70 | 51.85 | 52.52 | 243,675 | +0.05(+0.09%) |
Nov 23, 2015 | 53.05 | 53.20 | 52.37 | 52.47 | 157,021 | -0.53(-1.01%) |
Nov 20, 2015 | 52.96 | 53.40 | 52.70 | 53.00 | 358,052 | +0.36(+0.69%) |
Nov 19, 2015 | 51.65 | 52.72 | 51.65 | 52.64 | 282,777 | +1.14(+2.21%) |
Nov 18, 2015 | 51.09 | 51.57 | 50.47 | 51.50 | 303,293 | +0.43(+0.85%) |
Nov 17, 2015 | 52.00 | 52.46 | 50.93 | 51.07 | 267,117 | -1.06(-2.04%) |
Nov 16, 2015 | 51.25 | 52.18 | 51.09 | 52.13 | 338,696 | +0.94(+1.84%) |
Nov 13, 2015 | 51.77 | 52.52 | 51.01 | 51.19 | 361,322 | -0.64(-1.23%) |
Nov 12, 2015 | 52.67 | 53.32 | 51.78 | 51.82 | 292,661 | -0.99(-1.88%) |
Nov 11, 2015 | 52.24 | 53.11 | 52.24 | 52.81 | 481,744 | +0.77(+1.48%) |
Nov 10, 2015 | 51.57 | 52.37 | 51.57 | 52.04 | 340,654 | +0.44(+0.85%) |
Nov 09, 2015 | 51.01 | 51.74 | 50.71 | 51.60 | 645,608 | +0.39(+0.77%) |
Nov 06, 2015 | 52.00 | 52.33 | 50.53 | 51.21 | 588,239 | -1.61(-3.05%) |
Nov 05, 2015 | 52.67 | 53.11 | 52.47 | 52.82 | 246,469 | +0.17(+0.33%) |
Nov 04, 2015 | 52.50 | 52.97 | 52.19 | 52.65 | 242,254 | +0.15(+0.28%) |
Nov 03, 2015 | 52.26 | 52.59 | 51.77 | 52.50 | 313,257 | +0.17(+0.33%) |