Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 52.01 | 53.66 | 48.68 | 50.16 | 404,249 | -1.85(-3.56%) |
Jan 28, 2016 | 55.51 | 55.64 | 50.86 | 52.01 | 367,734 | -3.07(-5.57%) |
Jan 27, 2016 | 55.09 | 56.23 | 54.45 | 55.08 | 258,412 | +0.04(+0.07%) |
Jan 26, 2016 | 56.87 | 57.27 | 54.45 | 55.04 | 328,925 | -1.73(-3.05%) |
Jan 25, 2016 | 55.43 | 57.78 | 55.10 | 56.77 | 220,398 | +1.34(+2.42%) |
Jan 22, 2016 | 57.15 | 59.15 | 54.81 | 55.43 | 342,177 | -0.89(-1.58%) |
Jan 21, 2016 | 56.19 | 60.19 | 55.15 | 56.32 | 390,332 | -1.04(-1.81%) |
Jan 20, 2016 | 52.06 | 59.79 | 51.64 | 57.36 | 557,563 | +3.11(+5.73%) |
Jan 19, 2016 | 54.27 | 57.59 | 52.75 | 54.25 | 505,385 | -0.14(-0.26%) |
Jan 15, 2016 | 54.48 | 54.39 | 54.39 | 54.39 | 369,900 | -2.19(-3.87%) |
Jan 14, 2016 | 56.23 | 57.56 | 54.78 | 56.58 | 343,691 | +0.16(+0.28%) |
Jan 13, 2016 | 59.31 | 61.36 | 55.30 | 56.42 | 402,236 | -3.26(-5.46%) |
Jan 12, 2016 | 54.80 | 59.94 | 54.67 | 59.68 | 850,727 | +3.37(+5.98%) |
Jan 11, 2016 | 59.18 | 59.57 | 52.92 | 56.31 | 733,603 | -3.55(-5.93%) |
Jan 08, 2016 | 62.60 | 63.25 | 59.52 | 59.86 | 254,736 | -1.95(-3.15%) |
Jan 07, 2016 | 62.51 | 64.99 | 61.00 | 61.81 | 330,504 | -2.05(-3.21%) |
Jan 06, 2016 | 67.00 | 67.24 | 63.19 | 63.86 | 337,970 | -4.51(-6.60%) |
Jan 05, 2016 | 68.48 | 69.87 | 67.56 | 68.37 | 236,502 | -0.09(-0.13%) |
Jan 04, 2016 | 67.68 | 68.98 | 67.25 | 68.46 | 284,792 | -0.98(-1.41%) |
Dec 31, 2015 | 69.29 | 69.44 | 69.44 | 69.44 | 206,800 | +0.15(+0.22%) |
Dec 30, 2015 | 69.01 | 70.23 | 68.95 | 69.29 | 182,450 | -0.16(-0.23%) |
Dec 29, 2015 | 68.25 | 69.50 | 67.74 | 69.45 | 272,100 | +1.06(+1.55%) |
Dec 28, 2015 | 70.17 | 70.30 | 66.58 | 68.39 | 303,394 | -1.35(-1.94%) |
Dec 24, 2015 | 70.70 | 69.74 | 69.74 | 69.74 | 348,000 | +2.64(+3.93%) |
Dec 23, 2015 | 65.84 | 68.22 | 64.88 | 67.10 | 442,992 | +2.14(+3.29%) |
Dec 22, 2015 | 66.50 | 67.07 | 64.79 | 64.96 | 320,845 | -1.60(-2.40%) |
Dec 21, 2015 | 67.11 | 67.50 | 64.89 | 66.56 | 356,822 | -0.23(-0.34%) |
Dec 18, 2015 | 68.19 | 68.30 | 65.83 | 66.79 | 545,461 | -1.90(-2.77%) |
Dec 17, 2015 | 70.70 | 70.83 | 67.64 | 68.69 | 302,175 | -0.93(-1.34%) |
Dec 16, 2015 | 73.03 | 73.03 | 67.79 | 69.62 | 634,134 | -2.85(-3.93%) |
Dec 15, 2015 | 72.31 | 73.80 | 71.52 | 72.47 | 310,684 | +1.42(+2.00%) |
Dec 14, 2015 | 75.00 | 75.23 | 70.62 | 71.05 | 581,175 | -4.29(-5.69%) |
Dec 11, 2015 | 79.03 | 79.30 | 75.22 | 75.34 | 419,485 | -4.36(-5.47%) |
Dec 10, 2015 | 81.95 | 81.95 | 79.20 | 79.70 | 292,635 | -2.77(-3.36%) |
Dec 09, 2015 | 84.55 | 84.88 | 81.65 | 82.47 | 346,414 | -2.88(-3.37%) |
Dec 08, 2015 | 79.79 | 86.48 | 77.01 | 85.35 | 782,057 | +3.11(+3.78%) |
Dec 07, 2015 | 85.01 | 85.03 | 81.17 | 82.24 | 320,765 | -1.35(-1.62%) |
Dec 04, 2015 | 85.87 | 86.21 | 82.00 | 83.59 | 394,941 | -2.27(-2.64%) |
Dec 03, 2015 | 91.83 | 91.97 | 85.02 | 85.86 | 452,268 | -5.10(-5.61%) |
Dec 02, 2015 | 86.90 | 93.43 | 86.70 | 90.96 | 565,984 | +4.86(+5.64%) |
Dec 01, 2015 | 87.10 | 87.82 | 85.26 | 86.10 | 338,019 | -0.59(-0.68%) |
Nov 30, 2015 | 86.65 | 88.00 | 84.62 | 86.69 | 342,341 | +1.79(+2.11%) |
Nov 27, 2015 | 85.36 | 86.94 | 84.74 | 84.90 | 101,007 | -0.26(-0.31%) |
Nov 25, 2015 | 85.52 | 85.16 | 85.16 | 85.16 | 288,300 | +0.64(+0.76%) |
Nov 24, 2015 | 82.50 | 85.50 | 82.50 | 84.52 | 337,172 | +1.65(+1.99%) |
Nov 23, 2015 | 83.28 | 84.55 | 81.62 | 82.87 | 196,781 | -0.44(-0.53%) |
Nov 20, 2015 | 82.77 | 85.26 | 81.14 | 83.31 | 272,495 | +1.01(+1.23%) |
Nov 19, 2015 | 88.00 | 88.92 | 78.00 | 82.30 | 772,220 | -5.42(-6.18%) |
Nov 18, 2015 | 84.95 | 88.66 | 84.80 | 87.72 | 336,785 | +3.29(+3.90%) |
Nov 17, 2015 | 82.72 | 84.95 | 81.47 | 84.43 | 190,365 | +1.77(+2.14%) |
Nov 16, 2015 | 81.69 | 83.75 | 79.50 | 82.66 | 252,153 | -0.05(-0.06%) |
Nov 13, 2015 | 80.87 | 83.49 | 79.04 | 82.71 | 209,896 | +1.69(+2.09%) |
Nov 12, 2015 | 82.05 | 82.98 | 80.24 | 81.02 | 180,436 | -1.95(-2.35%) |
Nov 11, 2015 | 86.12 | 86.12 | 82.52 | 82.97 | 214,130 | -2.64(-3.08%) |
Nov 10, 2015 | 84.89 | 86.25 | 83.53 | 85.61 | 207,932 | +0.24(+0.28%) |
Nov 09, 2015 | 82.26 | 86.41 | 81.63 | 85.37 | 330,400 | +3.47(+4.24%) |
Nov 06, 2015 | 80.97 | 82.00 | 79.01 | 81.90 | 213,601 | +1.22(+1.51%) |
Nov 05, 2015 | 86.19 | 86.19 | 79.75 | 80.68 | 321,661 | -4.94(-5.77%) |
Nov 04, 2015 | 85.72 | 88.18 | 84.17 | 85.62 | 230,683 | -0.27(-0.31%) |
Nov 03, 2015 | 83.36 | 87.01 | 82.64 | 85.89 | 289,613 | +1.61(+1.91%) |