Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.45 | 55.06 | 53.83 | 54.62 | 454,452 | -1.34(-2.40%) |
Jan 28, 2016 | 56.96 | 57.00 | 55.80 | 55.96 | 132,807 | -0.28(-0.49%) |
Jan 27, 2016 | 56.66 | 57.37 | 55.91 | 56.24 | 262,502 | +0.12(+0.21%) |
Jan 26, 2016 | 56.31 | 56.63 | 55.68 | 56.12 | 131,336 | -0.19(-0.33%) |
Jan 25, 2016 | 56.38 | 56.77 | 55.96 | 56.31 | 189,038 | -0.86(-1.50%) |
Jan 22, 2016 | 57.75 | 58.30 | 56.96 | 57.17 | 233,544 | +0.60(+1.07%) |
Jan 21, 2016 | 55.08 | 56.77 | 54.66 | 56.56 | 251,839 | +1.11(+2.01%) |
Jan 20, 2016 | 55.03 | 55.82 | 53.76 | 55.45 | 441,855 | -1.76(-3.08%) |
Jan 19, 2016 | 57.58 | 57.79 | 56.36 | 57.21 | 312,966 | +0.42(+0.73%) |
Jan 15, 2016 | 57.31 | 56.80 | 56.80 | 56.80 | 446,049 | -2.69(-4.52%) |
Jan 14, 2016 | 58.67 | 60.22 | 57.95 | 59.48 | 289,465 | +1.53(+2.64%) |
Jan 13, 2016 | 59.92 | 60.46 | 57.19 | 57.95 | 290,268 | -1.81(-3.02%) |
Jan 12, 2016 | 61.96 | 62.19 | 58.88 | 59.76 | 336,337 | -2.66(-4.27%) |
Jan 11, 2016 | 62.29 | 62.61 | 61.29 | 62.43 | 270,643 | +1.95(+3.22%) |
Jan 08, 2016 | 61.92 | 62.12 | 60.29 | 60.48 | 337,279 | -0.74(-1.21%) |
Jan 07, 2016 | 61.45 | 62.82 | 61.08 | 61.22 | 389,942 | -0.44(-0.71%) |
Jan 06, 2016 | 62.06 | 62.47 | 61.59 | 61.66 | 346,375 | -2.53(-3.94%) |
Jan 05, 2016 | 64.26 | 64.65 | 63.38 | 64.19 | 229,530 | +0.79(+1.24%) |
Jan 04, 2016 | 62.68 | 63.65 | 61.85 | 63.40 | 514,500 | -1.44(-2.22%) |
Dec 31, 2015 | 64.84 | 64.84 | 64.84 | 64.84 | 222,334 | -0.90(-1.37%) |
Dec 30, 2015 | 65.90 | 66.37 | 64.95 | 65.74 | 207,885 | +0.25(+0.39%) |
Dec 29, 2015 | 63.08 | 65.79 | 63.08 | 65.48 | 352,111 | +3.04(+4.86%) |
Dec 28, 2015 | 62.82 | 62.98 | 61.68 | 62.45 | 226,288 | -0.65(-1.03%) |
Dec 24, 2015 | 63.70 | 63.10 | 63.10 | 63.10 | 151,257 | -1.04(-1.63%) |
Dec 23, 2015 | 64.35 | 64.93 | 63.82 | 64.14 | 250,710 | +1.48(+2.37%) |
Dec 22, 2015 | 62.12 | 63.19 | 61.99 | 62.66 | 279,759 | +1.20(+1.96%) |
Dec 21, 2015 | 60.99 | 61.82 | 60.53 | 61.45 | 376,306 | +0.12(+0.19%) |
Dec 18, 2015 | 61.64 | 61.96 | 60.92 | 61.34 | 953,461 | -1.09(-1.74%) |
Dec 17, 2015 | 63.61 | 63.84 | 62.03 | 62.43 | 220,045 | -2.18(-3.37%) |
Dec 16, 2015 | 64.72 | 65.74 | 63.08 | 64.60 | 453,769 | +0.42(+0.65%) |
Dec 15, 2015 | 64.88 | 65.16 | 63.98 | 64.19 | 543,488 | +1.07(+1.69%) |
Dec 14, 2015 | 61.75 | 63.72 | 61.68 | 63.12 | 329,257 | +2.32(+3.81%) |
Dec 11, 2015 | 61.99 | 62.15 | 60.25 | 60.80 | 944,447 | -3.06(-4.79%) |
Dec 10, 2015 | 63.89 | 64.40 | 63.54 | 63.86 | 320,192 | -0.16(-0.25%) |
Dec 09, 2015 | 64.56 | 65.90 | 63.31 | 64.03 | 352,006 | +0.19(+0.29%) |
Dec 08, 2015 | 63.10 | 64.42 | 62.94 | 63.84 | 265,279 | -0.19(-0.29%) |
Dec 07, 2015 | 65.53 | 65.53 | 62.80 | 64.03 | 299,428 | -1.90(-2.88%) |
Dec 04, 2015 | 67.73 | 67.73 | 65.30 | 65.93 | 443,507 | -1.67(-2.47%) |
Dec 03, 2015 | 64.84 | 68.50 | 64.79 | 67.59 | 646,807 | +5.03(+8.04%) |
Dec 02, 2015 | 63.03 | 63.58 | 62.33 | 62.57 | 291,557 | -0.12(-0.18%) |
Dec 01, 2015 | 65.16 | 65.16 | 62.63 | 62.68 | 395,978 | -2.62(-4.01%) |
Nov 30, 2015 | 65.93 | 65.95 | 65.18 | 65.30 | 278,670 | -0.72(-1.09%) |
Nov 27, 2015 | 65.65 | 66.12 | 65.53 | 66.02 | 80,351 | +0.12(+0.18%) |
Nov 25, 2015 | 65.86 | 65.90 | 65.90 | 65.90 | 150,222 | -0.42(-0.63%) |
Nov 24, 2015 | 66.39 | 66.71 | 65.76 | 66.32 | 148,981 | -0.07(-0.10%) |
Nov 23, 2015 | 66.85 | 67.20 | 65.90 | 66.39 | 186,921 | -0.56(-0.83%) |
Nov 20, 2015 | 66.30 | 67.25 | 66.04 | 66.94 | 271,531 | +0.49(+0.73%) |
Nov 19, 2015 | 66.32 | 66.64 | 65.86 | 66.46 | 219,661 | -1.30(-1.92%) |
Nov 18, 2015 | 68.47 | 68.89 | 67.48 | 67.76 | 251,687 | -0.49(-0.71%) |
Nov 17, 2015 | 69.49 | 70.10 | 67.59 | 68.24 | 206,662 | -0.28(-0.41%) |
Nov 16, 2015 | 68.08 | 69.26 | 67.83 | 68.52 | 187,716 | +0.09(+0.14%) |
Nov 13, 2015 | 69.10 | 69.15 | 67.99 | 68.43 | 189,058 | -1.18(-1.70%) |
Nov 12, 2015 | 69.96 | 70.12 | 68.47 | 69.61 | 172,331 | -1.00(-1.41%) |
Nov 11, 2015 | 70.75 | 70.86 | 70.35 | 70.61 | 139,833 | +0.44(+0.63%) |
Nov 10, 2015 | 70.47 | 70.68 | 69.22 | 70.17 | 214,215 | -0.51(-0.72%) |
Nov 09, 2015 | 71.23 | 71.37 | 69.80 | 70.68 | 413,666 | +1.11(+1.60%) |
Nov 06, 2015 | 68.80 | 70.06 | 68.75 | 69.56 | 344,165 | +2.87(+4.31%) |
Nov 05, 2015 | 66.23 | 67.41 | 66.23 | 66.69 | 223,866 | +0.51(+0.77%) |
Nov 04, 2015 | 66.18 | 66.83 | 65.44 | 66.18 | 191,015 | -0.21(-0.31%) |
Nov 03, 2015 | 65.21 | 66.67 | 65.18 | 66.39 | 157,174 | +1.53(+2.36%) |