Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 46.00 | 47.08 | 45.57 | 47.08 | 630,591 | +1.27(+2.77%) |
Jan 28, 2016 | 47.28 | 47.73 | 44.62 | 45.81 | 658,280 | -1.13(-2.41%) |
Jan 27, 2016 | 48.81 | 49.45 | 46.47 | 46.94 | 820,402 | -2.15(-4.38%) |
Jan 26, 2016 | 49.54 | 49.59 | 48.34 | 49.09 | 3,361,022 | -0.24(-0.49%) |
Jan 25, 2016 | 49.58 | 50.94 | 48.72 | 49.33 | 1,702,670 | +1.36(+2.84%) |
Jan 22, 2016 | 48.27 | 49.09 | 47.59 | 47.97 | 347,181 | +0.61(+1.29%) |
Jan 21, 2016 | 48.50 | 49.53 | 47.20 | 47.36 | 376,682 | -0.83(-1.72%) |
Jan 20, 2016 | 45.47 | 49.00 | 44.81 | 48.19 | 493,112 | +2.22(+4.83%) |
Jan 19, 2016 | 48.46 | 49.06 | 44.81 | 45.97 | 484,218 | -2.09(-4.35%) |
Jan 15, 2016 | 48.54 | 48.06 | 48.06 | 48.06 | 345,600 | -2.08(-4.15%) |
Jan 14, 2016 | 49.56 | 51.56 | 47.27 | 50.14 | 560,393 | +0.56(+1.13%) |
Jan 13, 2016 | 52.56 | 53.09 | 48.61 | 49.58 | 645,769 | -2.98(-5.67%) |
Jan 12, 2016 | 54.90 | 54.94 | 51.00 | 52.56 | 750,815 | -3.15(-5.65%) |
Jan 11, 2016 | 53.62 | 55.90 | 53.49 | 55.71 | 523,355 | +2.37(+4.44%) |
Jan 08, 2016 | 55.81 | 56.48 | 53.12 | 53.34 | 750,511 | -2.28(-4.10%) |
Jan 07, 2016 | 56.15 | 57.73 | 55.58 | 55.62 | 491,473 | -1.72(-3.00%) |
Jan 06, 2016 | 63.82 | 63.82 | 56.99 | 57.34 | 1,002,693 | -7.79(-11.96%) |
Jan 05, 2016 | 66.66 | 67.06 | 64.29 | 65.13 | 264,978 | -1.39(-2.09%) |
Jan 04, 2016 | 66.17 | 67.34 | 65.74 | 66.52 | 219,521 | -0.92(-1.36%) |
Dec 31, 2015 | 67.84 | 67.44 | 67.44 | 67.44 | 368,700 | -0.60(-0.88%) |
Dec 30, 2015 | 69.41 | 69.61 | 68.01 | 68.04 | 161,131 | -1.34(-1.93%) |
Dec 29, 2015 | 69.05 | 69.59 | 68.45 | 69.38 | 296,572 | +0.82(+1.20%) |
Dec 28, 2015 | 68.61 | 68.98 | 67.79 | 68.56 | 230,077 | -0.34(-0.49%) |
Dec 24, 2015 | 68.86 | 68.90 | 68.90 | 68.90 | 108,900 | -0.27(-0.39%) |
Dec 23, 2015 | 69.44 | 69.58 | 68.04 | 69.17 | 260,485 | +0.03(+0.04%) |
Dec 22, 2015 | 68.53 | 69.42 | 67.61 | 69.14 | 220,648 | +0.84(+1.23%) |
Dec 21, 2015 | 67.05 | 68.37 | 66.79 | 68.30 | 604,608 | +1.54(+2.31%) |
Dec 18, 2015 | 67.47 | 67.77 | 65.65 | 66.76 | 922,075 | -1.39(-2.04%) |
Dec 17, 2015 | 70.24 | 70.32 | 68.12 | 68.15 | 175,868 | -2.04(-2.91%) |
Dec 16, 2015 | 70.69 | 70.73 | 68.99 | 70.19 | 155,379 | +0.09(+0.13%) |
Dec 15, 2015 | 69.61 | 70.43 | 68.68 | 70.10 | 226,046 | +1.10(+1.59%) |
Dec 14, 2015 | 70.05 | 70.69 | 67.94 | 69.00 | 339,649 | -1.30(-1.85%) |
Dec 11, 2015 | 71.78 | 72.34 | 70.16 | 70.30 | 319,024 | -2.72(-3.73%) |
Dec 10, 2015 | 73.38 | 73.81 | 72.32 | 73.02 | 263,158 | -0.51(-0.69%) |
Dec 09, 2015 | 73.04 | 74.02 | 72.73 | 73.53 | 299,608 | +0.46(+0.63%) |
Dec 08, 2015 | 72.32 | 73.60 | 71.93 | 73.07 | 214,906 | -0.10(-0.14%) |
Dec 07, 2015 | 73.50 | 73.91 | 72.43 | 73.17 | 261,242 | -0.64(-0.87%) |
Dec 04, 2015 | 73.09 | 74.20 | 73.09 | 73.81 | 162,513 | +1.08(+1.48%) |
Dec 03, 2015 | 74.62 | 74.62 | 72.58 | 72.73 | 285,753 | -1.88(-2.52%) |
Dec 02, 2015 | 75.65 | 75.87 | 74.38 | 74.61 | 143,459 | -0.89(-1.18%) |
Dec 01, 2015 | 75.28 | 75.67 | 73.74 | 75.50 | 255,900 | +0.40(+0.53%) |
Nov 30, 2015 | 76.52 | 76.84 | 75.01 | 75.10 | 247,694 | -1.43(-1.87%) |
Nov 27, 2015 | 76.98 | 77.33 | 76.39 | 76.53 | 53,902 | -0.26(-0.34%) |
Nov 25, 2015 | 76.12 | 76.79 | 76.79 | 76.79 | 165,800 | +0.95(+1.25%) |
Nov 24, 2015 | 73.77 | 76.33 | 73.57 | 75.84 | 344,388 | +1.40(+1.88%) |
Nov 23, 2015 | 72.15 | 74.61 | 72.15 | 74.44 | 498,228 | +2.06(+2.85%) |
Nov 20, 2015 | 71.47 | 72.87 | 70.80 | 72.38 | 386,448 | +1.59(+2.25%) |
Nov 19, 2015 | 70.56 | 71.25 | 70.25 | 70.79 | 434,890 | +0.08(+0.11%) |
Nov 18, 2015 | 70.67 | 71.31 | 70.13 | 70.71 | 621,803 | +0.21(+0.30%) |
Nov 17, 2015 | 70.70 | 71.98 | 70.18 | 70.50 | 604,632 | +0.32(+0.46%) |
Nov 16, 2015 | 69.05 | 70.28 | 67.88 | 70.18 | 749,958 | +1.20(+1.74%) |
Nov 13, 2015 | 72.07 | 72.97 | 68.86 | 68.98 | 596,136 | -3.59(-4.95%) |
Nov 12, 2015 | 75.00 | 75.47 | 72.53 | 72.57 | 618,671 | -3.18(-4.20%) |
Nov 11, 2015 | 76.84 | 77.34 | 75.72 | 75.75 | 518,133 | -0.95(-1.24%) |
Nov 10, 2015 | 75.98 | 76.99 | 75.34 | 76.70 | 280,730 | +0.62(+0.81%) |
Nov 09, 2015 | 77.92 | 77.92 | 74.81 | 76.08 | 438,312 | -2.06(-2.64%) |
Nov 06, 2015 | 79.85 | 80.42 | 77.98 | 78.14 | 626,608 | -2.21(-2.75%) |
Nov 05, 2015 | 81.40 | 81.43 | 79.81 | 80.35 | 232,957 | -0.92(-1.13%) |
Nov 04, 2015 | 81.54 | 81.54 | 80.28 | 81.27 | 210,840 | +0.45(+0.56%) |
Nov 03, 2015 | 80.00 | 80.91 | 79.20 | 80.82 | 311,773 | +0.84(+1.05%) |