Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 52.75 | 53.41 | 52.75 | 53.41 | 919 | +1.27(+2.43%) |
Jan 28, 2016 | 51.87 | 52.22 | 51.85 | 52.15 | 937 | +0.09(+0.17%) |
Jan 27, 2016 | 52.81 | 52.81 | 52.05 | 52.06 | 3,772 | -0.32(-0.61%) |
Jan 26, 2016 | 51.92 | 52.38 | 51.91 | 52.38 | 1,506 | +0.77(+1.50%) |
Jan 25, 2016 | 52.41 | 52.41 | 51.60 | 51.60 | 1,488 | -0.86(-1.64%) |
Jan 22, 2016 | 52.10 | 52.46 | 52.10 | 52.46 | 2,667 | +0.86(+1.66%) |
Jan 21, 2016 | 51.49 | 51.83 | 51.49 | 51.60 | 1,129 | +0.35(+0.68%) |
Jan 20, 2016 | 50.73 | 51.29 | 50.66 | 51.26 | 1,927 | -0.55(-1.06%) |
Jan 15, 2016 | 51.68 | 51.80 | 51.80 | 51.80 | 459 | -0.94(-1.78%) |
Jan 14, 2016 | 51.92 | 52.99 | 51.92 | 52.74 | 6,020 | +0.66(+1.27%) |
Jan 13, 2016 | 53.40 | 53.49 | 52.08 | 52.08 | 4,073 | -1.16(-2.17%) |
Jan 12, 2016 | 53.34 | 53.34 | 52.86 | 53.24 | 48,426 | +0.44(+0.83%) |
Jan 11, 2016 | 52.80 | 52.80 | 52.80 | 52.80 | 182,370 | -0.31(-0.58%) |
Jan 08, 2016 | 53.99 | 53.99 | 53.11 | 53.11 | 14,458 | -0.64(-1.20%) |
Jan 07, 2016 | 53.75 | 53.75 | 53.75 | 53.75 | 172 | -0.94(-1.72%) |
Jan 06, 2016 | 55.04 | 55.04 | 54.69 | 54.69 | 2,214 | -0.30(-0.54%) |
Jan 04, 2016 | 55.07 | 55.20 | 54.99 | 54.99 | 388 | -1.82(-3.20%) |
Dec 30, 2015 | 56.81 | 56.81 | 56.81 | 56.81 | 804 | -0.14(-0.24%) |
Dec 29, 2015 | 56.83 | 56.95 | 56.83 | 56.95 | 1,133 | +0.54(+0.96%) |
Dec 28, 2015 | 56.19 | 56.41 | 56.18 | 56.41 | 1,425 | -0.03(-0.05%) |
Dec 23, 2015 | 56.41 | 56.43 | 56.43 | 56.43 | 3,121 | +1.07(+1.93%) |
Dec 22, 2015 | 55.37 | 55.37 | 55.37 | 55.37 | 358 | +0.19(+0.34%) |
Dec 21, 2015 | 55.23 | 55.23 | 55.18 | 55.18 | 1,151 | -0.02(-0.03%) |
Dec 18, 2015 | 55.20 | 55.20 | 55.20 | 55.20 | 1,727 | -0.53(-0.95%) |
Dec 17, 2015 | 56.34 | 56.34 | 55.72 | 55.72 | 4,338 | -0.77(-1.36%) |
Dec 16, 2015 | 56.09 | 56.49 | 55.88 | 56.49 | 1,933 | +0.75(+1.35%) |
Dec 15, 2015 | 55.75 | 55.76 | 55.72 | 55.74 | 835 | +0.60(+1.08%) |
Dec 14, 2015 | 54.99 | 55.15 | 54.67 | 55.15 | 4,475 | +0.03(+0.06%) |
Dec 11, 2015 | 55.40 | 55.40 | 55.09 | 55.11 | 7,516 | -1.04(-1.85%) |
Dec 10, 2015 | 56.17 | 56.17 | 56.15 | 56.15 | 759 | +0.16(+0.29%) |
Dec 09, 2015 | 56.55 | 56.76 | 55.91 | 55.99 | 6,559 | -0.47(-0.83%) |
Dec 08, 2015 | 56.46 | 56.46 | 56.40 | 56.46 | 1,848 | -0.41(-0.71%) |
Dec 07, 2015 | 56.55 | 56.87 | 56.55 | 56.87 | 43,170 | +0.78(+1.39%) |
Dec 03, 2015 | 56.70 | 56.70 | 56.01 | 56.09 | 48 | -0.96(-1.69%) |
Dec 02, 2015 | 57.41 | 57.41 | 57.04 | 57.05 | 2,787 | -0.58(-1.00%) |
Dec 01, 2015 | 57.60 | 57.63 | 57.39 | 57.63 | 1,383 | +0.24(+0.42%) |
Nov 30, 2015 | 57.39 | 57.39 | 57.39 | 57.39 | 913 | +0.17(+0.30%) |
Nov 27, 2015 | 57.21 | 57.21 | 57.21 | 57.21 | 188 | -0.05(-0.09%) |
Nov 25, 2015 | 57.26 | 57.26 | 57.26 | 57.26 | 924 | +0.42(+0.73%) |
Nov 24, 2015 | 56.85 | 56.85 | 56.85 | 56.85 | 345 | -0.05(-0.08%) |
Nov 19, 2015 | 57.00 | 57.00 | 56.89 | 56.90 | 109 | +0.18(+0.31%) |
Nov 18, 2015 | 56.40 | 56.72 | 56.40 | 56.72 | 1,832 | +0.50(+0.89%) |
Nov 12, 2015 | 56.22 | 56.22 | 56.22 | 56.22 | 97 | -0.70(-1.23%) |
Nov 11, 2015 | 56.92 | 56.92 | 56.92 | 56.92 | 397 | -0.29(-0.50%) |
Nov 05, 2015 | 57.20 | 57.20 | 57.20 | 57.20 | 1,156 | -0.04(-0.08%) |
Nov 03, 2015 | 57.25 | 57.25 | 57.25 | 57.25 | 6 | -0.25(-0.44%) |