Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 52.56 | 53.50 | 52.18 | 53.50 | 575,216 | +1.50(+2.89%) |
Jan 28, 2016 | 53.14 | 53.34 | 51.90 | 51.99 | 249,228 | -0.80(-1.51%) |
Jan 27, 2016 | 53.59 | 53.73 | 52.58 | 52.79 | 327,885 | -1.18(-2.19%) |
Jan 26, 2016 | 53.85 | 54.37 | 53.42 | 53.97 | 585,220 | +0.24(+0.45%) |
Jan 25, 2016 | 54.04 | 54.77 | 53.68 | 53.73 | 363,651 | -0.36(-0.67%) |
Jan 22, 2016 | 53.27 | 54.28 | 52.92 | 54.09 | 283,064 | +1.23(+2.33%) |
Jan 21, 2016 | 53.64 | 53.88 | 52.75 | 52.86 | 270,912 | -0.42(-0.78%) |
Jan 20, 2016 | 53.68 | 54.06 | 52.12 | 53.28 | 428,466 | -0.60(-1.12%) |
Jan 19, 2016 | 53.46 | 54.16 | 52.99 | 53.88 | 280,668 | +0.81(+1.53%) |
Jan 15, 2016 | 52.78 | 53.07 | 53.07 | 53.07 | 293,512 | -0.59(-1.11%) |
Jan 14, 2016 | 54.09 | 54.35 | 53.44 | 53.67 | 290,675 | -0.31(-0.58%) |
Jan 13, 2016 | 54.56 | 55.16 | 53.73 | 53.98 | 335,432 | -0.58(-1.06%) |
Jan 12, 2016 | 54.94 | 54.94 | 53.92 | 54.56 | 328,770 | -0.04(-0.07%) |
Jan 11, 2016 | 53.99 | 54.93 | 53.95 | 54.60 | 334,405 | +0.73(+1.36%) |
Jan 08, 2016 | 54.48 | 54.63 | 53.73 | 53.87 | 475,226 | -0.21(-0.39%) |
Jan 07, 2016 | 53.94 | 54.46 | 53.88 | 54.08 | 437,779 | -0.63(-1.15%) |
Jan 06, 2016 | 54.57 | 55.34 | 54.36 | 54.70 | 386,803 | -0.38(-0.69%) |
Jan 05, 2016 | 54.02 | 55.29 | 53.89 | 55.08 | 299,268 | +1.25(+2.33%) |
Jan 04, 2016 | 54.76 | 54.81 | 53.48 | 53.83 | 411,495 | -1.23(-2.23%) |
Dec 31, 2015 | 55.61 | 55.06 | 55.06 | 55.06 | 305,337 | -0.63(-1.14%) |
Dec 30, 2015 | 55.97 | 56.33 | 55.59 | 55.69 | 218,030 | -0.49(-0.87%) |
Dec 29, 2015 | 55.54 | 56.19 | 55.54 | 56.18 | 183,407 | +0.89(+1.61%) |
Dec 28, 2015 | 54.71 | 55.32 | 54.48 | 55.29 | 389,451 | +0.51(+0.93%) |
Dec 24, 2015 | 54.96 | 54.78 | 54.78 | 54.78 | 124,142 | -0.25(-0.46%) |
Dec 23, 2015 | 54.52 | 55.30 | 54.52 | 55.03 | 404,152 | +0.59(+1.08%) |
Dec 22, 2015 | 54.62 | 55.04 | 54.17 | 54.44 | 386,753 | -0.04(-0.07%) |
Dec 21, 2015 | 55.12 | 55.28 | 54.15 | 54.48 | 361,146 | -0.14(-0.25%) |
Dec 18, 2015 | 55.19 | 55.38 | 54.44 | 54.62 | 1,757,038 | -0.71(-1.28%) |
Dec 17, 2015 | 55.80 | 56.00 | 55.11 | 55.33 | 410,429 | -0.27(-0.49%) |
Dec 16, 2015 | 54.18 | 55.79 | 54.06 | 55.60 | 623,638 | +1.56(+2.89%) |
Dec 15, 2015 | 53.90 | 54.55 | 53.74 | 54.04 | 410,162 | +0.48(+0.89%) |
Dec 14, 2015 | 53.43 | 53.97 | 53.13 | 53.56 | 512,398 | +0.01(+0.01%) |
Dec 11, 2015 | 52.44 | 53.59 | 52.44 | 53.55 | 412,934 | +0.40(+0.75%) |
Dec 10, 2015 | 53.43 | 53.69 | 52.99 | 53.16 | 494,534 | -0.28(-0.52%) |
Dec 09, 2015 | 53.16 | 53.65 | 52.88 | 53.43 | 266,688 | -0.09(-0.16%) |
Dec 08, 2015 | 53.08 | 53.72 | 53.08 | 53.52 | 296,883 | +0.23(+0.43%) |
Dec 07, 2015 | 53.61 | 53.80 | 53.02 | 53.29 | 198,713 | -0.33(-0.62%) |
Dec 04, 2015 | 52.34 | 53.91 | 52.34 | 53.62 | 274,192 | +1.26(+2.40%) |
Dec 03, 2015 | 53.25 | 53.30 | 52.03 | 52.37 | 409,137 | -0.95(-1.78%) |
Dec 02, 2015 | 54.21 | 54.40 | 53.21 | 53.31 | 401,992 | -1.03(-1.89%) |
Dec 01, 2015 | 53.34 | 54.39 | 53.17 | 54.34 | 237,267 | +1.14(+2.14%) |
Nov 30, 2015 | 53.86 | 53.90 | 52.86 | 53.20 | 438,212 | -0.46(-0.86%) |
Nov 27, 2015 | 53.07 | 53.95 | 52.88 | 53.66 | 132,563 | +0.46(+0.87%) |
Nov 25, 2015 | 53.19 | 53.20 | 53.20 | 53.20 | 187,470 | +0.18(+0.35%) |
Nov 24, 2015 | 53.26 | 53.33 | 52.49 | 53.02 | 249,125 | -0.58(-1.08%) |
Nov 23, 2015 | 53.16 | 53.76 | 53.02 | 53.60 | 424,261 | +0.38(+0.72%) |
Nov 20, 2015 | 52.41 | 53.23 | 52.14 | 53.22 | 488,453 | +1.03(+1.98%) |
Nov 19, 2015 | 51.41 | 52.32 | 51.30 | 52.18 | 408,568 | +0.91(+1.77%) |
Nov 18, 2015 | 51.33 | 51.51 | 50.88 | 51.28 | 613,729 | +0.09(+0.17%) |
Nov 17, 2015 | 50.93 | 51.48 | 50.91 | 51.19 | 307,209 | -0.09(-0.17%) |
Nov 16, 2015 | 49.49 | 51.28 | 49.49 | 51.28 | 592,366 | +1.80(+3.64%) |
Nov 13, 2015 | 49.52 | 49.91 | 49.06 | 49.48 | 577,614 | -0.10(-0.21%) |
Nov 12, 2015 | 49.62 | 49.76 | 49.10 | 49.58 | 366,657 | -0.21(-0.42%) |
Nov 11, 2015 | 50.04 | 50.05 | 49.26 | 49.79 | 472,848 | -0.18(-0.37%) |
Nov 10, 2015 | 49.67 | 50.47 | 49.57 | 49.97 | 482,090 | +0.27(+0.54%) |
Nov 09, 2015 | 50.52 | 50.52 | 49.22 | 49.70 | 811,445 | -1.03(-2.04%) |
Nov 06, 2015 | 52.30 | 52.53 | 50.61 | 50.74 | 755,781 | -1.97(-3.73%) |
Nov 05, 2015 | 52.22 | 52.71 | 51.95 | 52.70 | 704,427 | +0.58(+1.11%) |
Nov 04, 2015 | 51.72 | 52.17 | 51.52 | 52.12 | 973,948 | +0.39(+0.75%) |
Nov 03, 2015 | 51.99 | 52.16 | 51.50 | 51.73 | 4,098,971 | -2.29(-4.24%) |