Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.94 | 57.34 | 55.26 | 57.00 | 373,644 | +1.40(+2.52%) |
Jan 28, 2016 | 56.81 | 57.35 | 55.07 | 55.60 | 264,359 | -0.63(-1.12%) |
Jan 27, 2016 | 57.62 | 60.87 | 55.81 | 56.23 | 161,587 | -1.76(-3.04%) |
Jan 26, 2016 | 56.79 | 58.00 | 55.72 | 57.99 | 240,861 | +1.41(+2.49%) |
Jan 25, 2016 | 57.49 | 58.94 | 56.38 | 56.58 | 147,305 | -1.02(-1.77%) |
Jan 22, 2016 | 56.88 | 58.40 | 56.57 | 57.60 | 209,741 | +1.16(+2.06%) |
Jan 21, 2016 | 58.96 | 59.87 | 56.17 | 56.44 | 189,393 | -2.35(-4.00%) |
Jan 20, 2016 | 57.54 | 59.35 | 54.55 | 58.79 | 251,970 | +0.34(+0.58%) |
Jan 19, 2016 | 57.90 | 58.84 | 57.30 | 58.45 | 252,550 | +0.95(+1.65%) |
Jan 15, 2016 | 57.55 | 57.50 | 57.50 | 57.50 | 169,400 | -1.37(-2.32%) |
Jan 14, 2016 | 57.66 | 59.35 | 57.16 | 58.87 | 203,360 | +1.43(+2.48%) |
Jan 13, 2016 | 58.33 | 59.30 | 55.11 | 57.44 | 195,526 | -0.84(-1.44%) |
Jan 12, 2016 | 58.82 | 59.93 | 57.02 | 58.28 | 246,794 | -0.05(-0.09%) |
Jan 11, 2016 | 58.59 | 59.37 | 56.88 | 58.33 | 453,669 | -0.04(-0.07%) |
Jan 08, 2016 | 60.05 | 60.59 | 58.18 | 58.37 | 256,169 | -0.95(-1.60%) |
Jan 07, 2016 | 59.38 | 62.79 | 58.84 | 59.32 | 414,284 | -1.01(-1.67%) |
Jan 06, 2016 | 60.42 | 61.65 | 59.19 | 60.33 | 304,203 | -1.48(-2.39%) |
Jan 05, 2016 | 61.41 | 63.10 | 61.14 | 61.81 | 178,812 | +0.64(+1.05%) |
Jan 04, 2016 | 61.03 | 61.56 | 58.48 | 61.17 | 236,122 | -0.49(-0.79%) |
Dec 31, 2015 | 62.00 | 61.66 | 61.66 | 61.66 | 153,000 | -0.57(-0.92%) |
Dec 30, 2015 | 62.87 | 63.60 | 60.60 | 62.23 | 271,853 | -0.83(-1.32%) |
Dec 29, 2015 | 62.95 | 63.65 | 62.50 | 63.06 | 117,835 | +0.42(+0.67%) |
Dec 28, 2015 | 61.41 | 63.02 | 61.32 | 62.64 | 156,178 | +0.92(+1.49%) |
Dec 24, 2015 | 62.11 | 61.72 | 61.72 | 61.72 | 58,100 | -0.45(-0.72%) |
Dec 23, 2015 | 61.92 | 62.91 | 61.48 | 62.17 | 118,014 | +0.70(+1.14%) |
Dec 22, 2015 | 62.53 | 62.85 | 61.00 | 61.47 | 130,218 | -0.87(-1.40%) |
Dec 21, 2015 | 61.51 | 62.59 | 60.18 | 62.34 | 223,634 | +1.24(+2.03%) |
Dec 18, 2015 | 60.47 | 62.04 | 59.64 | 61.10 | 740,185 | +0.64(+1.06%) |
Dec 17, 2015 | 58.23 | 61.81 | 57.82 | 60.46 | 479,563 | +2.57(+4.44%) |
Dec 16, 2015 | 56.66 | 57.99 | 56.08 | 57.89 | 264,810 | +1.59(+2.82%) |
Dec 15, 2015 | 52.35 | 56.39 | 52.08 | 56.30 | 253,786 | +4.23(+8.12%) |
Dec 14, 2015 | 53.30 | 53.30 | 51.37 | 52.07 | 152,090 | -1.12(-2.11%) |
Dec 11, 2015 | 52.62 | 54.48 | 52.48 | 53.19 | 148,704 | -0.24(-0.45%) |
Dec 10, 2015 | 52.68 | 53.82 | 52.17 | 53.43 | 102,082 | +0.68(+1.29%) |
Dec 09, 2015 | 53.92 | 54.69 | 52.69 | 52.75 | 109,613 | -1.32(-2.44%) |
Dec 08, 2015 | 52.68 | 54.25 | 52.59 | 54.07 | 121,847 | +0.96(+1.81%) |
Dec 07, 2015 | 53.98 | 54.18 | 52.73 | 53.11 | 154,195 | -1.05(-1.94%) |
Dec 04, 2015 | 52.82 | 54.94 | 52.82 | 54.16 | 193,032 | +1.57(+2.99%) |
Dec 03, 2015 | 53.38 | 53.65 | 52.09 | 52.59 | 236,136 | -0.55(-1.04%) |
Dec 02, 2015 | 53.67 | 53.95 | 52.87 | 53.14 | 105,198 | -0.61(-1.13%) |
Dec 01, 2015 | 52.93 | 53.91 | 52.51 | 53.75 | 150,383 | +1.10(+2.09%) |
Nov 30, 2015 | 52.45 | 52.87 | 51.87 | 52.65 | 168,404 | +0.25(+0.48%) |
Nov 27, 2015 | 52.28 | 52.50 | 50.04 | 52.40 | 45,569 | +0.08(+0.15%) |
Nov 25, 2015 | 52.79 | 52.32 | 52.32 | 52.32 | 128,600 | -0.60(-1.13%) |
Nov 24, 2015 | 52.84 | 53.05 | 50.99 | 52.92 | 115,180 | +0.04(+0.08%) |
Nov 23, 2015 | 52.16 | 53.37 | 51.95 | 52.88 | 204,921 | +0.33(+0.63%) |
Nov 20, 2015 | 51.47 | 52.90 | 51.15 | 52.55 | 154,519 | +1.41(+2.76%) |
Nov 19, 2015 | 52.53 | 52.81 | 50.74 | 51.14 | 167,645 | -2.14(-4.02%) |
Nov 18, 2015 | 53.31 | 53.72 | 52.18 | 53.28 | 186,609 | +0.32(+0.60%) |
Nov 17, 2015 | 51.81 | 53.97 | 51.81 | 52.96 | 283,338 | +1.30(+2.52%) |
Nov 16, 2015 | 49.82 | 51.89 | 49.69 | 51.66 | 186,663 | +1.70(+3.40%) |
Nov 13, 2015 | 49.84 | 50.44 | 49.14 | 49.96 | 183,053 | -0.15(-0.30%) |
Nov 12, 2015 | 50.83 | 51.47 | 49.96 | 50.11 | 176,959 | -1.06(-2.07%) |
Nov 11, 2015 | 53.33 | 53.33 | 51.05 | 51.17 | 130,899 | -1.90(-3.58%) |
Nov 10, 2015 | 52.94 | 54.05 | 52.63 | 53.07 | 185,494 | +0.18(+0.34%) |
Nov 09, 2015 | 53.65 | 53.76 | 52.58 | 52.89 | 137,296 | -0.96(-1.78%) |
Nov 06, 2015 | 53.72 | 54.08 | 53.16 | 53.85 | 342,388 | -0.23(-0.43%) |
Nov 05, 2015 | 52.64 | 54.23 | 52.25 | 54.08 | 203,497 | +1.56(+2.97%) |
Nov 04, 2015 | 53.12 | 54.81 | 52.05 | 52.52 | 179,316 | -0.64(-1.20%) |
Nov 03, 2015 | 53.46 | 53.87 | 52.48 | 53.16 | 218,558 | -0.56(-1.04%) |