Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 60.97 | 61.14 | 59.41 | 59.51 | 35,143 | -1.66(-2.72%) |
Jan 28, 2016 | 60.49 | 62.26 | 60.36 | 61.17 | 22,087 | -0.42(-0.69%) |
Jan 27, 2016 | 61.14 | 61.99 | 60.04 | 61.60 | 15,855 | +1.05(+1.73%) |
Jan 26, 2016 | 62.36 | 62.36 | 60.55 | 60.55 | 32,699 | -2.69(-4.26%) |
Jan 25, 2016 | 62.71 | 63.24 | 62.10 | 63.24 | 49,828 | +1.54(+2.50%) |
Jan 22, 2016 | 61.85 | 62.59 | 61.36 | 61.70 | 45,160 | -3.41(-5.23%) |
Jan 21, 2016 | 67.08 | 67.63 | 64.54 | 65.11 | 79,416 | -1.36(-2.05%) |
Jan 20, 2016 | 65.68 | 68.77 | 65.68 | 66.46 | 61,852 | +2.69(+4.22%) |
Jan 19, 2016 | 63.24 | 64.64 | 62.91 | 63.77 | 55,595 | -1.07(-1.66%) |
Jan 15, 2016 | 62.16 | 64.85 | 64.85 | 64.85 | 57,918 | +4.47(+7.41%) |
Jan 14, 2016 | 61.61 | 62.27 | 59.87 | 60.37 | 276,825 | -1.58(-2.55%) |
Jan 13, 2016 | 59.32 | 62.13 | 59.07 | 61.95 | 25,000 | +2.31(+3.88%) |
Jan 12, 2016 | 59.44 | 60.83 | 59.31 | 59.64 | 28,427 | -1.07(-1.76%) |
Jan 11, 2016 | 59.87 | 61.58 | 59.79 | 60.71 | 54,269 | -0.26(-0.43%) |
Jan 08, 2016 | 58.84 | 61.22 | 58.84 | 60.97 | 34,647 | +1.04(+1.73%) |
Jan 07, 2016 | 59.70 | 60.12 | 58.83 | 59.93 | 34,346 | +2.10(+3.64%) |
Jan 06, 2016 | 58.27 | 58.39 | 57.59 | 57.83 | 52,325 | +1.80(+3.21%) |
Jan 05, 2016 | 56.23 | 56.86 | 55.93 | 56.03 | 28,749 | +0.69(+1.24%) |
Jan 04, 2016 | 55.47 | 56.85 | 55.34 | 55.34 | 29,154 | +1.57(+2.92%) |
Dec 31, 2015 | 53.21 | 53.77 | 53.77 | 53.77 | 7,838 | +1.45(+2.78%) |
Dec 30, 2015 | 51.23 | 52.33 | 51.23 | 52.32 | 9,273 | +0.76(+1.47%) |
Dec 29, 2015 | 52.15 | 52.15 | 51.37 | 51.56 | 12,078 | -0.85(-1.63%) |
Dec 28, 2015 | 52.39 | 52.75 | 52.35 | 52.41 | 6,809 | +0.22(+0.42%) |
Dec 24, 2015 | 52.07 | 52.19 | 52.19 | 52.19 | 8,274 | -0.06(-0.11%) |
Dec 23, 2015 | 53.32 | 53.32 | 52.25 | 52.25 | 24,914 | -2.14(-3.94%) |
Dec 22, 2015 | 54.85 | 55.03 | 54.39 | 54.39 | 9,467 | -0.68(-1.23%) |
Dec 21, 2015 | 54.86 | 55.52 | 54.07 | 55.07 | 18,154 | -0.51(-0.93%) |
Dec 18, 2015 | 54.89 | 55.64 | 54.76 | 55.58 | 19,225 | +1.30(+2.40%) |
Dec 17, 2015 | 53.22 | 54.28 | 53.22 | 54.28 | 21,965 | +1.30(+2.44%) |
Dec 16, 2015 | 54.01 | 54.40 | 52.75 | 52.98 | 24,651 | -2.00(-3.64%) |
Dec 15, 2015 | 54.79 | 55.19 | 54.41 | 54.98 | 14,278 | -0.86(-1.54%) |
Dec 14, 2015 | 55.50 | 57.00 | 55.50 | 55.84 | 27,568 | +0.03(+0.06%) |
Dec 11, 2015 | 55.05 | 55.87 | 55.05 | 55.81 | 20,445 | +1.84(+3.40%) |
Dec 10, 2015 | 53.45 | 53.97 | 53.43 | 53.97 | 25,160 | +0.39(+0.72%) |
Dec 09, 2015 | 53.12 | 54.19 | 52.36 | 53.59 | 22,786 | +0.13(+0.24%) |
Dec 08, 2015 | 53.30 | 53.78 | 53.16 | 53.46 | 25,118 | +1.71(+3.30%) |
Dec 07, 2015 | 51.57 | 52.14 | 51.57 | 51.75 | 21,775 | +0.69(+1.35%) |
Dec 04, 2015 | 52.36 | 52.36 | 51.04 | 51.06 | 11,012 | -1.21(-2.32%) |
Dec 03, 2015 | 51.06 | 52.52 | 50.85 | 52.27 | 20,216 | +0.40(+0.78%) |
Dec 02, 2015 | 51.19 | 51.93 | 51.05 | 51.87 | 6,807 | +1.18(+2.32%) |
Dec 01, 2015 | 50.80 | 51.14 | 50.66 | 50.69 | 9,003 | -0.69(-1.34%) |
Nov 30, 2015 | 51.15 | 51.49 | 51.14 | 51.38 | 11,884 | -0.22(-0.43%) |
Nov 27, 2015 | 51.55 | 51.68 | 51.50 | 51.60 | 3,101 | -0.54(-1.04%) |
Nov 25, 2015 | 52.48 | 52.14 | 52.14 | 52.14 | 19,487 | -0.71(-1.34%) |
Nov 24, 2015 | 53.70 | 53.70 | 52.76 | 52.85 | 15,524 | +0.35(+0.67%) |
Nov 23, 2015 | 52.05 | 52.76 | 51.85 | 52.50 | 21,719 | +0.73(+1.42%) |
Nov 20, 2015 | 50.90 | 51.84 | 50.85 | 51.77 | 27,299 | +0.73(+1.44%) |
Nov 19, 2015 | 50.96 | 51.14 | 50.76 | 51.03 | 23,743 | -0.61(-1.17%) |
Nov 18, 2015 | 52.19 | 52.42 | 51.50 | 51.64 | 77,563 | -1.10(-2.08%) |
Nov 17, 2015 | 52.47 | 52.99 | 52.09 | 52.74 | 21,572 | -0.21(-0.39%) |
Nov 16, 2015 | 54.50 | 54.50 | 52.94 | 52.94 | 41,484 | -1.50(-2.75%) |
Nov 13, 2015 | 54.22 | 54.71 | 54.01 | 54.44 | 32,134 | +0.85(+1.59%) |
Nov 12, 2015 | 53.17 | 53.59 | 52.78 | 53.59 | 34,782 | +1.63(+3.14%) |
Nov 11, 2015 | 51.70 | 52.15 | 51.55 | 51.96 | 10,020 | -0.55(-1.04%) |
Nov 10, 2015 | 52.99 | 53.11 | 52.47 | 52.50 | 23,607 | +0.39(+0.76%) |
Nov 09, 2015 | 51.80 | 52.55 | 51.65 | 52.11 | 37,600 | +1.02(+2.00%) |
Nov 06, 2015 | 51.23 | 51.72 | 51.06 | 51.09 | 18,301 | +0.58(+1.14%) |
Nov 05, 2015 | 50.22 | 50.73 | 50.10 | 50.51 | 11,383 | +0.23(+0.46%) |
Nov 04, 2015 | 50.00 | 50.56 | 49.82 | 50.28 | 11,964 | +0.73(+1.48%) |
Nov 03, 2015 | 50.34 | 50.34 | 49.44 | 49.55 | 15,524 | +0.17(+0.35%) |