Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 60.06 | 61.79 | 59.75 | 61.74 | 175,054 | +1.64(+2.73%) |
Jan 28, 2016 | 60.93 | 61.07 | 59.59 | 60.10 | 282,170 | -0.40(-0.66%) |
Jan 27, 2016 | 61.78 | 62.02 | 60.22 | 60.50 | 152,634 | -1.34(-2.17%) |
Jan 26, 2016 | 61.25 | 62.26 | 61.18 | 61.84 | 136,565 | +0.63(+1.03%) |
Jan 25, 2016 | 62.00 | 62.33 | 61.04 | 61.21 | 171,811 | -0.68(-1.10%) |
Jan 22, 2016 | 62.81 | 64.11 | 62.81 | 61.89 | 229,128 | -0.32(-0.51%) |
Jan 21, 2016 | 60.17 | 63.33 | 59.76 | 62.21 | 340,100 | +2.28(+3.80%) |
Jan 20, 2016 | 58.10 | 60.81 | 56.87 | 59.93 | 309,192 | +1.04(+1.77%) |
Jan 19, 2016 | 59.78 | 60.39 | 57.55 | 58.89 | 348,230 | -0.21(-0.36%) |
Jan 15, 2016 | 56.60 | 59.10 | 59.10 | 59.10 | 356,000 | +1.13(+1.95%) |
Jan 14, 2016 | 58.12 | 58.33 | 55.79 | 57.97 | 457,779 | -0.03(-0.05%) |
Jan 13, 2016 | 60.95 | 60.95 | 57.94 | 58.00 | 375,051 | -2.56(-4.23%) |
Jan 12, 2016 | 59.81 | 60.87 | 58.43 | 60.56 | 237,372 | +1.10(+1.85%) |
Jan 11, 2016 | 58.73 | 60.45 | 58.12 | 59.46 | 254,829 | +1.17(+2.01%) |
Jan 08, 2016 | 56.77 | 58.47 | 56.77 | 58.29 | 275,563 | +1.67(+2.95%) |
Jan 07, 2016 | 58.41 | 58.97 | 56.50 | 56.62 | 295,264 | -2.68(-4.52%) |
Jan 06, 2016 | 58.40 | 59.95 | 58.40 | 59.30 | 269,186 | +0.38(+0.64%) |
Jan 05, 2016 | 59.80 | 61.21 | 58.58 | 58.92 | 237,900 | -1.02(-1.70%) |
Jan 04, 2016 | 60.88 | 61.39 | 59.64 | 59.94 | 190,288 | -1.80(-2.92%) |
Dec 31, 2015 | 61.12 | 61.74 | 61.74 | 61.74 | 141,100 | +0.27(+0.44%) |
Dec 30, 2015 | 62.10 | 64.50 | 61.05 | 61.47 | 112,628 | -0.54(-0.87%) |
Dec 29, 2015 | 61.97 | 62.82 | 60.95 | 62.01 | 185,872 | +0.31(+0.50%) |
Dec 28, 2015 | 61.66 | 61.99 | 60.16 | 61.70 | 146,810 | -0.14(-0.23%) |
Dec 24, 2015 | 61.81 | 61.84 | 61.84 | 61.84 | 87,500 | -0.23(-0.37%) |
Dec 23, 2015 | 62.63 | 63.02 | 61.86 | 62.07 | 95,255 | -0.41(-0.66%) |
Dec 22, 2015 | 62.08 | 65.39 | 60.72 | 62.48 | 138,908 | +0.44(+0.71%) |
Dec 21, 2015 | 61.91 | 62.38 | 60.07 | 62.04 | 246,002 | +0.60(+0.98%) |
Dec 18, 2015 | 61.36 | 62.28 | 60.18 | 61.44 | 399,105 | -0.27(-0.44%) |
Dec 17, 2015 | 63.44 | 63.85 | 60.87 | 61.71 | 166,766 | -1.51(-2.39%) |
Dec 16, 2015 | 64.40 | 64.89 | 62.82 | 63.22 | 161,468 | -0.75(-1.17%) |
Dec 15, 2015 | 62.35 | 64.10 | 62.14 | 63.97 | 326,950 | +1.92(+3.09%) |
Dec 14, 2015 | 61.27 | 62.35 | 61.21 | 62.05 | 221,803 | +0.71(+1.16%) |
Dec 11, 2015 | 62.50 | 62.81 | 60.83 | 61.34 | 281,323 | -1.93(-3.05%) |
Dec 10, 2015 | 63.44 | 63.79 | 61.76 | 63.27 | 290,826 | -0.28(-0.44%) |
Dec 09, 2015 | 67.27 | 67.77 | 63.13 | 63.55 | 341,473 | -3.74(-5.56%) |
Dec 08, 2015 | 67.35 | 68.77 | 66.47 | 67.29 | 178,349 | -0.84(-1.23%) |
Dec 07, 2015 | 67.84 | 68.32 | 66.94 | 68.13 | 194,999 | +0.37(+0.55%) |
Dec 04, 2015 | 66.66 | 67.98 | 66.66 | 67.76 | 136,522 | +1.31(+1.97%) |
Dec 03, 2015 | 67.97 | 69.32 | 66.02 | 66.45 | 185,323 | -1.43(-2.11%) |
Dec 02, 2015 | 66.00 | 68.91 | 65.89 | 67.88 | 259,395 | +2.16(+3.29%) |
Dec 01, 2015 | 67.73 | 68.02 | 65.60 | 65.72 | 320,250 | -1.76(-2.61%) |
Nov 30, 2015 | 68.73 | 69.15 | 67.42 | 67.48 | 129,612 | -1.18(-1.72%) |
Nov 27, 2015 | 68.87 | 69.25 | 68.17 | 68.66 | 72,198 | -0.15(-0.22%) |
Nov 25, 2015 | 67.29 | 68.81 | 68.81 | 68.81 | 119,400 | +1.79(+2.67%) |
Nov 24, 2015 | 65.99 | 67.19 | 64.69 | 67.02 | 177,214 | +0.61(+0.92%) |
Nov 23, 2015 | 66.56 | 66.94 | 65.90 | 66.41 | 128,132 | +0.09(+0.14%) |
Nov 20, 2015 | 65.68 | 67.19 | 65.54 | 66.32 | 150,255 | +0.58(+0.88%) |
Nov 19, 2015 | 66.00 | 66.03 | 63.00 | 65.74 | 201,776 | -0.47(-0.71%) |
Nov 18, 2015 | 66.62 | 66.81 | 64.52 | 66.21 | 281,177 | -0.24(-0.36%) |
Nov 17, 2015 | 67.70 | 67.70 | 65.83 | 66.45 | 284,579 | -1.32(-1.95%) |
Nov 16, 2015 | 67.31 | 68.22 | 66.92 | 67.77 | 243,181 | +0.26(+0.39%) |
Nov 13, 2015 | 67.98 | 68.29 | 66.89 | 67.51 | 334,381 | -0.80(-1.17%) |
Nov 12, 2015 | 68.49 | 69.14 | 67.52 | 68.31 | 353,277 | -0.36(-0.52%) |
Nov 11, 2015 | 66.64 | 68.75 | 66.40 | 68.67 | 249,840 | +2.03(+3.05%) |
Nov 10, 2015 | 66.08 | 67.18 | 65.52 | 66.64 | 263,416 | +0.44(+0.66%) |
Nov 09, 2015 | 67.29 | 68.27 | 65.42 | 66.20 | 319,338 | -1.10(-1.63%) |
Nov 06, 2015 | 66.52 | 67.84 | 65.55 | 67.30 | 314,473 | +0.91(+1.37%) |
Nov 05, 2015 | 66.72 | 66.97 | 65.33 | 66.39 | 468,753 | -0.29(-0.43%) |
Nov 04, 2015 | 71.00 | 71.56 | 66.13 | 66.68 | 792,868 | -4.35(-6.12%) |
Nov 03, 2015 | 74.30 | 74.99 | 69.05 | 71.03 | 1,085,707 | -6.41(-8.28%) |