Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.28 | 62.05 | 58.64 | 61.79 | 338,901 | +2.70(+4.57%) |
Jan 28, 2016 | 61.91 | 61.93 | 58.35 | 59.09 | 821,333 | -2.69(-4.35%) |
Jan 27, 2016 | 66.84 | 66.94 | 61.52 | 61.78 | 472,261 | -4.22(-6.39%) |
Jan 26, 2016 | 68.21 | 68.50 | 65.55 | 66.00 | 290,553 | -2.15(-3.15%) |
Jan 25, 2016 | 68.69 | 70.01 | 65.05 | 68.15 | 873,940 | -0.54(-0.79%) |
Jan 22, 2016 | 65.76 | 69.97 | 65.22 | 68.69 | 708,355 | +3.48(+5.34%) |
Jan 21, 2016 | 64.30 | 66.49 | 63.37 | 65.21 | 359,304 | +1.21(+1.89%) |
Jan 20, 2016 | 63.18 | 65.45 | 60.00 | 64.00 | 605,766 | -0.19(-0.30%) |
Jan 19, 2016 | 66.04 | 67.01 | 63.77 | 64.19 | 341,999 | -1.26(-1.93%) |
Jan 15, 2016 | 65.22 | 65.45 | 65.45 | 65.45 | 322,900 | -0.97(-1.46%) |
Jan 14, 2016 | 66.73 | 67.76 | 62.28 | 66.42 | 611,846 | -0.24(-0.36%) |
Jan 13, 2016 | 71.02 | 71.73 | 63.56 | 66.66 | 620,836 | -4.36(-6.14%) |
Jan 12, 2016 | 69.18 | 72.01 | 69.18 | 71.02 | 625,763 | +2.52(+3.68%) |
Jan 11, 2016 | 70.80 | 72.00 | 67.02 | 68.50 | 1,141,287 | +3.82(+5.91%) |
Jan 08, 2016 | 65.72 | 66.62 | 64.60 | 64.68 | 219,191 | -1.41(-2.13%) |
Jan 07, 2016 | 65.02 | 66.34 | 63.66 | 66.09 | 266,999 | +0.10(+0.15%) |
Jan 06, 2016 | 64.87 | 67.97 | 64.33 | 65.99 | 245,046 | +0.48(+0.73%) |
Jan 05, 2016 | 66.96 | 68.50 | 65.42 | 65.51 | 280,757 | -0.99(-1.49%) |
Jan 04, 2016 | 66.43 | 67.67 | 65.14 | 66.50 | 410,696 | -1.01(-1.50%) |
Dec 31, 2015 | 66.72 | 67.51 | 67.51 | 67.51 | 220,100 | +0.52(+0.78%) |
Dec 30, 2015 | 67.18 | 67.98 | 66.21 | 66.99 | 293,014 | -0.14(-0.21%) |
Dec 29, 2015 | 66.61 | 68.14 | 65.70 | 67.13 | 241,289 | +0.88(+1.33%) |
Dec 28, 2015 | 65.70 | 66.79 | 65.10 | 66.25 | 123,416 | -0.27(-0.41%) |
Dec 24, 2015 | 66.51 | 66.52 | 66.52 | 66.52 | 76,400 | -0.31(-0.46%) |
Dec 23, 2015 | 65.46 | 67.85 | 64.19 | 66.83 | 353,336 | +1.94(+2.99%) |
Dec 22, 2015 | 66.17 | 66.53 | 64.20 | 64.89 | 379,868 | -1.07(-1.62%) |
Dec 21, 2015 | 66.44 | 68.79 | 65.47 | 65.96 | 285,464 | +0.27(+0.41%) |
Dec 18, 2015 | 66.79 | 68.06 | 65.41 | 65.69 | 626,887 | -1.38(-2.06%) |
Dec 17, 2015 | 68.40 | 69.00 | 66.64 | 67.07 | 258,997 | -1.27(-1.86%) |
Dec 16, 2015 | 67.67 | 68.75 | 67.08 | 68.34 | 349,793 | +1.04(+1.55%) |
Dec 15, 2015 | 66.91 | 68.18 | 66.52 | 67.30 | 349,693 | +0.90(+1.36%) |
Dec 14, 2015 | 66.15 | 68.94 | 64.86 | 66.40 | 781,228 | +2.24(+3.49%) |
Dec 11, 2015 | 63.52 | 64.96 | 62.86 | 64.16 | 347,016 | -0.45(-0.70%) |
Dec 10, 2015 | 63.43 | 65.97 | 62.97 | 64.61 | 838,130 | +1.31(+2.07%) |
Dec 09, 2015 | 62.68 | 63.46 | 62.32 | 63.30 | 278,049 | +0.30(+0.48%) |
Dec 08, 2015 | 61.89 | 63.66 | 61.87 | 63.00 | 563,667 | +0.86(+1.38%) |
Dec 07, 2015 | 62.51 | 63.65 | 60.85 | 62.14 | 257,954 | -0.67(-1.07%) |
Dec 04, 2015 | 62.01 | 63.25 | 61.24 | 62.81 | 287,539 | +0.70(+1.13%) |
Dec 03, 2015 | 63.01 | 64.03 | 61.71 | 62.11 | 357,513 | -1.35(-2.13%) |
Dec 02, 2015 | 63.05 | 64.14 | 61.72 | 63.46 | 324,516 | +0.23(+0.36%) |
Dec 01, 2015 | 61.00 | 63.99 | 61.00 | 63.23 | 1,036,377 | +2.85(+4.72%) |
Nov 30, 2015 | 55.11 | 61.48 | 53.63 | 60.38 | 1,557,577 | +5.52(+10.06%) |
Nov 27, 2015 | 54.95 | 55.24 | 54.53 | 54.86 | 109,657 | -0.10(-0.18%) |
Nov 25, 2015 | 54.47 | 54.96 | 54.96 | 54.96 | 197,800 | +0.65(+1.20%) |
Nov 24, 2015 | 54.20 | 55.50 | 53.31 | 54.31 | 672,688 | -0.17(-0.31%) |
Nov 23, 2015 | 52.62 | 54.72 | 52.37 | 54.48 | 312,834 | +1.87(+3.55%) |
Nov 20, 2015 | 52.61 | 53.75 | 52.17 | 52.61 | 314,992 | +0.22(+0.42%) |
Nov 19, 2015 | 53.10 | 53.64 | 52.07 | 52.39 | 331,968 | -0.92(-1.73%) |
Nov 18, 2015 | 51.76 | 53.52 | 50.96 | 53.31 | 659,428 | +1.67(+3.23%) |
Nov 17, 2015 | 51.00 | 52.24 | 50.58 | 51.64 | 667,494 | +0.71(+1.39%) |
Nov 16, 2015 | 50.49 | 50.99 | 49.75 | 50.93 | 356,726 | +0.20(+0.39%) |
Nov 13, 2015 | 50.61 | 51.25 | 49.63 | 50.73 | 309,562 | -0.23(-0.45%) |
Nov 12, 2015 | 50.51 | 51.45 | 50.01 | 50.96 | 346,535 | +0.03(+0.06%) |
Nov 11, 2015 | 51.05 | 51.98 | 50.34 | 50.93 | 357,266 | -0.09(-0.18%) |
Nov 10, 2015 | 51.88 | 52.07 | 49.75 | 51.02 | 2,555,496 | +3.68(+7.77%) |
Nov 09, 2015 | 48.51 | 48.98 | 46.00 | 47.34 | 688,014 | -1.15(-2.37%) |
Nov 06, 2015 | 46.68 | 49.04 | 45.90 | 48.49 | 1,055,157 | +1.69(+3.61%) |
Nov 05, 2015 | 46.86 | 47.08 | 45.04 | 46.80 | 422,687 | -0.31(-0.66%) |
Nov 04, 2015 | 47.10 | 47.49 | 46.00 | 47.11 | 387,811 | +0.26(+0.55%) |
Nov 03, 2015 | 47.22 | 48.13 | 45.55 | 46.85 | 935,164 | +2.44(+5.49%) |