Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 48.15 | 49.07 | 47.84 | 49.04 | 646,649 | +1.22(+2.56%) |
Jan 28, 2016 | 50.80 | 50.80 | 47.56 | 47.82 | 518,036 | -2.82(-5.56%) |
Jan 27, 2016 | 52.49 | 52.74 | 50.02 | 50.63 | 203,759 | -1.96(-3.72%) |
Jan 26, 2016 | 52.12 | 52.99 | 51.79 | 52.59 | 268,728 | +0.68(+1.30%) |
Jan 25, 2016 | 52.97 | 53.27 | 51.63 | 51.91 | 229,665 | -1.22(-2.31%) |
Jan 22, 2016 | 53.14 | 53.59 | 52.24 | 53.14 | 320,327 | +0.91(+1.73%) |
Jan 21, 2016 | 53.32 | 54.36 | 51.96 | 52.23 | 352,427 | -1.14(-2.14%) |
Jan 20, 2016 | 50.56 | 54.30 | 49.97 | 53.38 | 624,559 | +1.90(+3.69%) |
Jan 19, 2016 | 53.71 | 54.36 | 50.31 | 51.48 | 481,322 | -2.18(-4.06%) |
Jan 15, 2016 | 53.13 | 53.65 | 53.65 | 53.65 | 323,037 | -0.91(-1.68%) |
Jan 14, 2016 | 53.86 | 55.65 | 52.27 | 54.56 | 363,742 | +0.70(+1.31%) |
Jan 13, 2016 | 55.58 | 55.95 | 53.68 | 53.86 | 426,397 | -1.72(-3.09%) |
Jan 12, 2016 | 56.42 | 56.68 | 53.97 | 55.58 | 766,010 | -0.32(-0.57%) |
Jan 11, 2016 | 54.85 | 56.13 | 54.62 | 55.90 | 316,106 | +1.27(+2.33%) |
Jan 08, 2016 | 58.11 | 58.11 | 54.46 | 54.63 | 504,515 | -2.91(-5.05%) |
Jan 07, 2016 | 57.65 | 61.25 | 57.30 | 57.54 | 617,566 | -0.87(-1.49%) |
Jan 06, 2016 | 63.99 | 63.99 | 57.76 | 58.40 | 1,153,249 | -7.16(-10.92%) |
Jan 05, 2016 | 68.27 | 68.37 | 65.41 | 65.56 | 529,787 | -2.68(-3.92%) |
Jan 04, 2016 | 68.24 | 69.14 | 67.28 | 68.24 | 278,981 | -0.96(-1.39%) |
Dec 31, 2015 | 69.17 | 69.20 | 69.20 | 69.20 | 129,083 | -0.27(-0.38%) |
Dec 30, 2015 | 70.48 | 70.78 | 69.37 | 69.47 | 96,344 | -1.12(-1.58%) |
Dec 29, 2015 | 70.21 | 70.79 | 69.59 | 70.58 | 106,325 | +0.80(+1.15%) |
Dec 28, 2015 | 69.10 | 70.14 | 69.04 | 69.78 | 172,253 | +0.27(+0.39%) |
Dec 24, 2015 | 70.14 | 69.50 | 69.50 | 69.50 | 88,936 | -0.74(-1.05%) |
Dec 23, 2015 | 69.90 | 70.75 | 69.15 | 70.24 | 141,741 | +0.70(+1.01%) |
Dec 22, 2015 | 68.50 | 69.77 | 68.13 | 69.54 | 160,853 | +1.30(+1.90%) |
Dec 21, 2015 | 68.63 | 68.63 | 67.59 | 68.24 | 187,993 | +0.04(+0.05%) |
Dec 18, 2015 | 69.99 | 70.69 | 67.50 | 68.20 | 964,608 | -2.50(-3.53%) |
Dec 17, 2015 | 72.38 | 72.45 | 70.68 | 70.70 | 156,661 | -1.69(-2.34%) |
Dec 16, 2015 | 72.73 | 72.84 | 71.33 | 72.39 | 368,895 | +0.27(+0.37%) |
Dec 15, 2015 | 72.03 | 72.54 | 71.49 | 72.13 | 189,339 | +0.62(+0.87%) |
Dec 14, 2015 | 71.83 | 72.62 | 70.41 | 71.50 | 294,901 | -0.16(-0.23%) |
Dec 11, 2015 | 72.34 | 72.83 | 71.38 | 71.67 | 316,261 | -1.76(-2.40%) |
Dec 10, 2015 | 73.38 | 74.38 | 72.56 | 73.43 | 413,150 | +0.18(+0.25%) |
Dec 09, 2015 | 72.53 | 73.87 | 72.53 | 73.25 | 258,740 | +0.47(+0.64%) |
Dec 08, 2015 | 71.33 | 72.88 | 71.20 | 72.78 | 206,609 | +0.66(+0.91%) |
Dec 07, 2015 | 72.19 | 73.22 | 71.27 | 72.13 | 297,930 | -0.08(-0.11%) |
Dec 04, 2015 | 70.39 | 72.59 | 70.39 | 72.21 | 153,118 | +1.89(+2.69%) |
Dec 03, 2015 | 74.12 | 74.26 | 70.20 | 70.32 | 320,889 | -3.50(-4.74%) |
Dec 02, 2015 | 75.00 | 75.32 | 73.61 | 73.82 | 195,022 | -1.31(-1.74%) |
Dec 01, 2015 | 74.45 | 75.22 | 74.15 | 75.12 | 164,176 | +0.88(+1.18%) |
Nov 30, 2015 | 75.73 | 75.73 | 74.14 | 74.25 | 155,888 | -1.33(-1.75%) |
Nov 27, 2015 | 75.54 | 76.27 | 75.19 | 75.57 | 52,760 | +0.00(+0.00%) |
Nov 25, 2015 | 75.31 | 75.57 | 75.57 | 75.57 | 128,988 | +0.34(+0.45%) |
Nov 24, 2015 | 74.54 | 75.67 | 73.91 | 75.23 | 195,636 | +0.46(+0.61%) |
Nov 23, 2015 | 74.30 | 75.20 | 73.87 | 74.78 | 166,400 | +0.44(+0.59%) |
Nov 20, 2015 | 74.67 | 74.73 | 73.57 | 74.34 | 199,124 | +0.52(+0.70%) |
Nov 19, 2015 | 73.79 | 74.44 | 73.36 | 73.82 | 190,637 | +0.07(+0.10%) |
Nov 18, 2015 | 73.21 | 73.89 | 72.70 | 73.75 | 311,533 | +0.98(+1.34%) |
Nov 17, 2015 | 72.47 | 73.56 | 72.12 | 72.77 | 270,563 | +0.81(+1.13%) |
Nov 16, 2015 | 70.14 | 72.34 | 69.98 | 71.96 | 387,797 | +1.78(+2.53%) |
Nov 13, 2015 | 73.81 | 74.91 | 69.99 | 70.18 | 497,906 | -4.37(-5.86%) |
Nov 12, 2015 | 75.77 | 76.47 | 73.47 | 74.55 | 487,072 | -1.82(-2.39%) |
Nov 11, 2015 | 77.87 | 77.87 | 76.31 | 76.37 | 247,469 | -1.36(-1.75%) |
Nov 10, 2015 | 77.50 | 77.79 | 76.94 | 77.73 | 326,165 | +0.18(+0.24%) |
Nov 09, 2015 | 79.00 | 79.19 | 77.19 | 77.55 | 253,966 | -1.47(-1.86%) |
Nov 06, 2015 | 79.42 | 79.98 | 78.78 | 79.02 | 193,429 | -0.85(-1.06%) |
Nov 05, 2015 | 80.18 | 80.39 | 79.15 | 79.87 | 136,045 | -0.23(-0.28%) |
Nov 04, 2015 | 80.77 | 80.77 | 79.37 | 80.09 | 203,931 | -0.74(-0.91%) |
Nov 03, 2015 | 79.38 | 80.91 | 79.16 | 80.83 | 177,746 | +1.44(+1.81%) |