Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 62.58 | 63.84 | 62.16 | 63.45 | 264,050 | +0.84(+1.34%) |
Jan 28, 2016 | 60.73 | 63.01 | 60.26 | 62.61 | 272,818 | +2.19(+3.62%) |
Jan 27, 2016 | 61.79 | 62.71 | 60.27 | 60.42 | 201,526 | -2.10(-3.36%) |
Jan 26, 2016 | 62.50 | 63.25 | 62.14 | 62.52 | 217,426 | -0.24(-0.38%) |
Jan 25, 2016 | 62.33 | 62.88 | 61.48 | 62.77 | 246,044 | +0.09(+0.14%) |
Jan 22, 2016 | 61.45 | 62.76 | 61.00 | 62.67 | 184,844 | +2.10(+3.47%) |
Jan 21, 2016 | 60.45 | 61.00 | 59.34 | 60.58 | 224,476 | +0.34(+0.56%) |
Jan 20, 2016 | 58.89 | 60.90 | 57.51 | 60.24 | 238,126 | +0.84(+1.42%) |
Jan 19, 2016 | 60.09 | 61.42 | 58.40 | 59.40 | 222,590 | +0.21(+0.35%) |
Jan 15, 2016 | 60.87 | 59.19 | 59.19 | 59.19 | 274,800 | -3.49(-5.57%) |
Jan 14, 2016 | 60.52 | 63.11 | 59.73 | 62.68 | 244,238 | +2.20(+3.64%) |
Jan 13, 2016 | 62.13 | 62.12 | 59.65 | 60.48 | 446,086 | -1.66(-2.66%) |
Jan 12, 2016 | 59.94 | 62.59 | 59.70 | 62.13 | 273,534 | +2.84(+4.79%) |
Jan 11, 2016 | 59.84 | 60.18 | 58.00 | 59.30 | 259,650 | -0.20(-0.34%) |
Jan 08, 2016 | 61.82 | 62.53 | 59.17 | 59.50 | 335,700 | -2.15(-3.49%) |
Jan 07, 2016 | 62.55 | 62.73 | 61.09 | 61.65 | 279,832 | -1.44(-2.27%) |
Jan 06, 2016 | 62.45 | 64.78 | 62.16 | 63.09 | 204,736 | +0.19(+0.29%) |
Jan 05, 2016 | 63.70 | 63.85 | 61.88 | 62.90 | 305,290 | -0.70(-1.11%) |
Jan 04, 2016 | 63.27 | 64.97 | 61.01 | 63.60 | 440,288 | -0.27(-0.42%) |
Dec 31, 2015 | 64.60 | 63.88 | 63.88 | 63.88 | 375,400 | -0.77(-1.19%) |
Dec 30, 2015 | 66.82 | 66.82 | 64.61 | 64.64 | 186,392 | -2.15(-3.22%) |
Dec 29, 2015 | 65.03 | 67.36 | 64.67 | 66.80 | 287,766 | +2.25(+3.49%) |
Dec 28, 2015 | 66.80 | 66.80 | 64.33 | 64.54 | 145,374 | -2.41(-3.60%) |
Dec 24, 2015 | 67.98 | 66.95 | 66.95 | 66.95 | 203,200 | -1.30(-1.91%) |
Dec 23, 2015 | 67.63 | 69.50 | 67.63 | 68.25 | 230,178 | +0.81(+1.20%) |
Dec 22, 2015 | 66.20 | 67.50 | 65.83 | 67.44 | 247,516 | +1.41(+2.14%) |
Dec 21, 2015 | 65.19 | 66.30 | 64.60 | 66.03 | 229,656 | +1.41(+2.18%) |
Dec 18, 2015 | 65.25 | 65.82 | 63.72 | 64.62 | 272,760 | -1.00(-1.53%) |
Dec 17, 2015 | 65.06 | 66.19 | 64.74 | 65.62 | 153,036 | +0.40(+0.61%) |
Dec 16, 2015 | 65.33 | 65.94 | 64.23 | 65.22 | 200,116 | +0.44(+0.68%) |
Dec 15, 2015 | 64.39 | 66.05 | 63.65 | 64.78 | 211,670 | +0.69(+1.08%) |
Dec 14, 2015 | 63.94 | 64.22 | 62.95 | 64.09 | 170,010 | +0.16(+0.24%) |
Dec 11, 2015 | 64.16 | 64.77 | 62.55 | 63.94 | 138,830 | -1.20(-1.85%) |
Dec 10, 2015 | 66.16 | 66.21 | 64.81 | 65.14 | 186,556 | -1.02(-1.53%) |
Dec 09, 2015 | 66.67 | 69.00 | 65.43 | 66.16 | 225,660 | -0.38(-0.56%) |
Dec 08, 2015 | 66.56 | 66.81 | 65.41 | 66.53 | 129,020 | -0.12(-0.19%) |
Dec 07, 2015 | 67.69 | 67.92 | 66.45 | 66.66 | 309,514 | -0.87(-1.29%) |
Dec 04, 2015 | 66.62 | 68.08 | 66.46 | 67.53 | 92,958 | +1.04(+1.56%) |
Dec 03, 2015 | 68.83 | 69.50 | 66.19 | 66.49 | 281,652 | -1.86(-2.72%) |
Dec 02, 2015 | 68.33 | 70.11 | 68.00 | 68.35 | 373,294 | -0.31(-0.44%) |
Dec 01, 2015 | 67.14 | 69.56 | 67.14 | 68.66 | 238,480 | +1.69(+2.52%) |
Nov 30, 2015 | 68.58 | 69.38 | 66.84 | 66.97 | 242,480 | -1.36(-2.00%) |
Nov 27, 2015 | 68.03 | 70.29 | 68.03 | 68.33 | 175,774 | +0.51(+0.75%) |
Nov 25, 2015 | 66.14 | 67.83 | 67.83 | 67.83 | 321,600 | +1.84(+2.80%) |
Nov 24, 2015 | 62.98 | 67.03 | 62.98 | 65.98 | 305,182 | +2.78(+4.40%) |
Nov 23, 2015 | 64.39 | 64.97 | 63.03 | 63.20 | 153,280 | -1.39(-2.15%) |
Nov 20, 2015 | 63.42 | 65.36 | 63.34 | 64.59 | 207,250 | +1.28(+2.01%) |
Nov 19, 2015 | 63.41 | 65.18 | 62.26 | 63.31 | 254,042 | -0.05(-0.07%) |
Nov 18, 2015 | 62.04 | 63.41 | 61.06 | 63.36 | 191,464 | +1.89(+3.07%) |
Nov 17, 2015 | 62.23 | 63.45 | 60.59 | 61.47 | 426,138 | -0.34(-0.56%) |
Nov 16, 2015 | 64.86 | 65.49 | 61.36 | 61.81 | 239,420 | -3.22(-4.95%) |
Nov 13, 2015 | 65.94 | 66.23 | 64.11 | 65.03 | 250,282 | -1.19(-1.80%) |
Nov 12, 2015 | 65.26 | 67.00 | 64.75 | 66.22 | 428,300 | +0.80(+1.22%) |
Nov 11, 2015 | 67.35 | 68.39 | 65.22 | 65.42 | 281,266 | -1.77(-2.63%) |
Nov 10, 2015 | 64.57 | 68.06 | 64.57 | 67.19 | 300,416 | +2.54(+3.94%) |
Nov 09, 2015 | 66.14 | 67.58 | 64.64 | 64.65 | 305,928 | -1.70(-2.57%) |
Nov 06, 2015 | 64.94 | 66.94 | 63.37 | 66.36 | 559,952 | +0.95(+1.44%) |
Nov 05, 2015 | 57.61 | 66.85 | 57.52 | 65.41 | 718,434 | +7.77(+13.49%) |
Nov 04, 2015 | 66.50 | 70.00 | 52.50 | 57.63 | 1,176,958 | -7.62(-11.68%) |
Nov 03, 2015 | 65.02 | 65.94 | 64.66 | 65.25 | 247,134 | +0.08(+0.13%) |