Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.68 | 59.68 | 59.41 | 59.58 | 476,199 | +0.27(+0.46%) |
Jan 28, 2016 | 59.30 | 59.43 | 59.15 | 59.31 | 147,424 | +0.06(+0.10%) |
Jan 27, 2016 | 59.37 | 59.37 | 59.16 | 59.26 | 148,315 | -0.11(-0.19%) |
Jan 26, 2016 | 59.34 | 59.46 | 59.28 | 59.37 | 318,763 | +0.04(+0.06%) |
Jan 25, 2016 | 59.84 | 59.84 | 59.29 | 59.34 | 99,548 | -0.12(-0.20%) |
Jan 22, 2016 | 59.34 | 59.46 | 59.12 | 59.46 | 389,879 | +0.21(+0.36%) |
Jan 21, 2016 | 59.31 | 59.49 | 59.05 | 59.24 | 305,440 | +0.01(+0.02%) |
Jan 20, 2016 | 59.74 | 59.74 | 58.99 | 59.23 | 987,928 | -0.40(-0.67%) |
Jan 19, 2016 | 59.70 | 59.97 | 59.56 | 59.63 | 966,469 | -0.30(-0.50%) |
Jan 15, 2016 | 60.02 | 59.93 | 59.93 | 59.93 | 190,378 | -0.01(-0.02%) |
Jan 14, 2016 | 60.18 | 60.20 | 59.87 | 59.94 | 181,004 | -0.41(-0.67%) |
Jan 13, 2016 | 60.42 | 60.46 | 60.15 | 60.34 | 344,741 | +0.05(+0.08%) |
Jan 12, 2016 | 59.99 | 60.51 | 59.90 | 60.29 | 151,870 | +0.36(+0.60%) |
Jan 11, 2016 | 60.12 | 60.29 | 59.89 | 59.93 | 477,456 | -0.35(-0.58%) |
Jan 08, 2016 | 60.17 | 60.41 | 60.05 | 60.28 | 242,836 | +0.11(+0.18%) |
Jan 07, 2016 | 60.12 | 60.17 | 59.83 | 60.17 | 85,768 | -0.06(-0.09%) |
Jan 06, 2016 | 59.85 | 60.33 | 59.85 | 60.23 | 155,796 | +0.41(+0.68%) |
Jan 05, 2016 | 59.78 | 59.97 | 59.71 | 59.83 | 227,106 | +0.11(+0.19%) |
Jan 04, 2016 | 60.05 | 60.15 | 59.63 | 59.71 | 94,153 | -0.11(-0.19%) |
Dec 31, 2015 | 59.79 | 59.83 | 59.83 | 59.83 | 173,634 | +0.33(+0.55%) |
Dec 30, 2015 | 59.57 | 59.65 | 59.46 | 59.50 | 219,002 | -0.15(-0.25%) |
Dec 29, 2015 | 60.15 | 60.15 | 59.53 | 59.65 | 187,467 | -0.58(-0.97%) |
Dec 28, 2015 | 60.25 | 60.40 | 60.15 | 60.23 | 86,209 | +0.09(+0.14%) |
Dec 24, 2015 | 60.08 | 60.15 | 60.15 | 60.15 | 69,369 | +0.14(+0.24%) |
Dec 23, 2015 | 59.85 | 60.00 | 59.70 | 60.00 | 127,754 | -0.00(-0.00%) |
Dec 22, 2015 | 60.12 | 60.21 | 59.90 | 60.00 | 49,743 | -0.09(-0.15%) |
Dec 21, 2015 | 60.32 | 60.38 | 60.01 | 60.10 | 73,252 | -0.21(-0.34%) |
Dec 18, 2015 | 60.31 | 60.40 | 60.22 | 60.30 | 89,977 | -0.01(-0.02%) |
Dec 17, 2015 | 60.21 | 60.35 | 60.04 | 60.32 | 105,469 | +0.23(+0.38%) |
Dec 16, 2015 | 59.89 | 60.32 | 59.86 | 60.09 | 299,502 | +0.06(+0.11%) |
Dec 15, 2015 | 59.97 | 60.10 | 59.83 | 60.03 | 393,797 | -0.10(-0.16%) |
Dec 14, 2015 | 60.46 | 60.50 | 60.07 | 60.12 | 185,395 | -0.67(-1.11%) |
Dec 11, 2015 | 60.66 | 60.89 | 60.46 | 60.80 | 153,618 | +0.35(+0.57%) |
Dec 10, 2015 | 60.60 | 60.60 | 60.35 | 60.45 | 65,110 | +0.03(+0.05%) |
Dec 09, 2015 | 60.22 | 60.58 | 60.17 | 60.42 | 247,819 | -0.18(-0.30%) |
Dec 08, 2015 | 60.78 | 60.78 | 60.47 | 60.61 | 225,998 | -0.03(-0.05%) |
Dec 07, 2015 | 60.52 | 60.98 | 60.43 | 60.63 | 254,003 | +0.35(+0.58%) |
Dec 04, 2015 | 59.97 | 60.54 | 59.97 | 60.29 | 818,896 | +0.38(+0.63%) |
Dec 03, 2015 | 60.50 | 60.64 | 59.71 | 59.91 | 224,582 | -1.15(-1.89%) |
Dec 02, 2015 | 60.90 | 61.09 | 60.86 | 61.07 | 238,392 | -0.13(-0.22%) |
Dec 01, 2015 | 60.68 | 61.20 | 60.62 | 61.20 | 240,115 | +0.60(+0.99%) |
Nov 30, 2015 | 60.45 | 60.64 | 60.43 | 60.60 | 144,936 | +0.09(+0.15%) |
Nov 27, 2015 | 60.51 | 60.61 | 60.48 | 60.51 | 13,649 | +0.04(+0.06%) |
Nov 25, 2015 | 60.63 | 60.48 | 60.48 | 60.48 | 33,195 | +0.00(+0.00%) |
Nov 24, 2015 | 60.48 | 60.51 | 60.38 | 60.48 | 145,071 | +0.06(+0.09%) |
Nov 23, 2015 | 60.43 | 60.70 | 60.38 | 60.42 | 320,441 | -0.13(-0.21%) |
Nov 20, 2015 | 60.60 | 60.62 | 60.43 | 60.55 | 131,794 | -0.05(-0.08%) |
Nov 19, 2015 | 60.38 | 60.60 | 60.31 | 60.60 | 239,476 | +0.44(+0.73%) |
Nov 18, 2015 | 60.04 | 60.33 | 60.00 | 60.16 | 438,047 | +0.04(+0.07%) |
Nov 17, 2015 | 59.69 | 60.24 | 59.66 | 60.12 | 154,055 | +0.25(+0.41%) |
Nov 16, 2015 | 60.01 | 60.11 | 59.74 | 59.87 | 803,055 | -0.18(-0.31%) |
Nov 13, 2015 | 59.82 | 60.07 | 59.72 | 60.05 | 418,557 | +0.26(+0.44%) |
Nov 12, 2015 | 59.43 | 59.79 | 59.43 | 59.79 | 67,654 | +0.24(+0.40%) |
Nov 11, 2015 | 59.64 | 59.66 | 59.52 | 59.55 | 96,677 | -0.15(-0.25%) |
Nov 10, 2015 | 59.66 | 59.88 | 59.64 | 59.70 | 92,925 | +0.01(+0.02%) |
Nov 09, 2015 | 59.70 | 59.84 | 59.57 | 59.69 | 92,301 | -0.14(-0.24%) |
Nov 06, 2015 | 60.05 | 60.07 | 59.65 | 59.83 | 149,257 | -0.50(-0.83%) |
Nov 05, 2015 | 60.36 | 60.42 | 60.15 | 60.33 | 105,330 | -0.09(-0.15%) |
Nov 04, 2015 | 60.36 | 60.54 | 60.31 | 60.42 | 50,504 | +0.01(+0.01%) |
Nov 03, 2015 | 60.46 | 60.54 | 60.15 | 60.41 | 124,952 | -0.13(-0.22%) |