Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.50 | 59.59 | 58.79 | 58.79 | 25,484 | -1.71(-2.83%) |
Jan 28, 2016 | 61.21 | 61.21 | 60.48 | 60.50 | 6,660 | -1.09(-1.77%) |
Jan 27, 2016 | 60.45 | 61.74 | 59.50 | 61.59 | 11,226 | +1.21(+2.00%) |
Jan 26, 2016 | 61.35 | 61.35 | 60.06 | 60.38 | 16,241 | -1.49(-2.41%) |
Jan 25, 2016 | 60.86 | 61.90 | 60.18 | 61.87 | 5,541 | +1.17(+1.93%) |
Jan 22, 2016 | 61.49 | 62.04 | 60.70 | 60.70 | 20,135 | -3.07(-4.81%) |
Jan 21, 2016 | 63.63 | 64.82 | 62.75 | 63.77 | 19,872 | -0.27(-0.42%) |
Jan 20, 2016 | 64.03 | 66.91 | 63.37 | 64.04 | 59,105 | +0.79(+1.25%) |
Jan 19, 2016 | 62.98 | 64.62 | 62.67 | 63.25 | 14,769 | +0.37(+0.59%) |
Jan 15, 2016 | 62.50 | 62.88 | 62.88 | 62.88 | 30,300 | +3.18(+5.33%) |
Jan 14, 2016 | 60.95 | 61.59 | 58.53 | 59.70 | 38,509 | -0.63(-1.04%) |
Jan 13, 2016 | 57.26 | 60.97 | 57.26 | 60.33 | 12,969 | +2.59(+4.49%) |
Jan 12, 2016 | 58.25 | 59.13 | 57.74 | 57.74 | 15,735 | -1.67(-2.81%) |
Jan 11, 2016 | 59.13 | 62.21 | 58.87 | 59.41 | 38,214 | +0.35(+0.59%) |
Jan 08, 2016 | 57.04 | 59.38 | 56.91 | 59.06 | 101,348 | +1.91(+3.34%) |
Jan 07, 2016 | 57.12 | 57.89 | 55.89 | 57.15 | 27,201 | +2.17(+3.95%) |
Jan 06, 2016 | 56.14 | 56.14 | 54.98 | 54.98 | 49,833 | +0.47(+0.86%) |
Jan 05, 2016 | 54.75 | 55.35 | 54.39 | 54.51 | 3,711 | -1.05(-1.89%) |
Jan 04, 2016 | 56.03 | 56.77 | 55.21 | 55.56 | 25,169 | +1.57(+2.91%) |
Dec 31, 2015 | 54.11 | 53.99 | 53.99 | 53.99 | 2,600 | +0.47(+0.88%) |
Dec 30, 2015 | 53.18 | 53.52 | 53.06 | 53.52 | 1,219 | +0.86(+1.63%) |
Dec 29, 2015 | 52.70 | 52.84 | 52.44 | 52.66 | 3,541 | -0.64(-1.20%) |
Dec 28, 2015 | 54.57 | 54.95 | 53.30 | 53.30 | 14,037 | -0.88(-1.62%) |
Dec 24, 2015 | 54.05 | 54.18 | 54.18 | 54.18 | 1,500 | +0.27(+0.50%) |
Dec 23, 2015 | 53.75 | 54.13 | 53.60 | 53.91 | 1,572 | -0.64(-1.17%) |
Dec 22, 2015 | 55.18 | 55.18 | 54.44 | 54.55 | 9,359 | -1.64(-2.92%) |
Dec 21, 2015 | 56.16 | 57.07 | 56.16 | 56.19 | 5,721 | -1.10(-1.92%) |
Dec 18, 2015 | 55.75 | 57.35 | 55.51 | 57.29 | 21,902 | +2.49(+4.54%) |
Dec 17, 2015 | 54.26 | 55.75 | 54.10 | 54.80 | 13,791 | +1.08(+2.01%) |
Dec 16, 2015 | 54.28 | 55.30 | 53.07 | 53.72 | 13,877 | -1.88(-3.38%) |
Dec 15, 2015 | 55.81 | 57.05 | 55.49 | 55.60 | 32,375 | -1.09(-1.92%) |
Dec 14, 2015 | 59.22 | 60.70 | 56.54 | 56.69 | 30,246 | -2.53(-4.27%) |
Dec 11, 2015 | 56.70 | 59.66 | 56.70 | 59.22 | 44,936 | +3.79(+6.84%) |
Dec 10, 2015 | 55.03 | 55.54 | 54.70 | 55.43 | 7,947 | +0.37(+0.67%) |
Dec 09, 2015 | 54.40 | 55.79 | 53.71 | 55.06 | 5,435 | +1.00(+1.85%) |
Dec 08, 2015 | 54.67 | 54.72 | 53.40 | 54.06 | 30,387 | +0.58(+1.09%) |
Dec 07, 2015 | 53.60 | 54.53 | 53.48 | 53.48 | 22,573 | +0.58(+1.09%) |
Dec 04, 2015 | 53.90 | 53.91 | 52.90 | 52.90 | 3,551 | -1.75(-3.20%) |
Dec 03, 2015 | 53.48 | 55.36 | 53.46 | 54.65 | 47,785 | +1.22(+2.29%) |
Dec 02, 2015 | 52.18 | 53.56 | 52.00 | 53.43 | 4,081 | +0.77(+1.45%) |
Dec 01, 2015 | 53.58 | 53.58 | 52.64 | 52.66 | 14,312 | -1.20(-2.23%) |
Nov 30, 2015 | 54.38 | 54.44 | 53.85 | 53.86 | 5,239 | -0.39(-0.72%) |
Nov 27, 2015 | 54.25 | 54.25 | 54.25 | 54.25 | 239 | -0.39(-0.71%) |
Nov 25, 2015 | 54.83 | 54.64 | 54.64 | 54.64 | 2,400 | -0.34(-0.62%) |
Nov 24, 2015 | 54.33 | 55.12 | 54.31 | 54.98 | 10,912 | +0.89(+1.65%) |
Nov 23, 2015 | 54.89 | 55.01 | 54.09 | 54.09 | 4,267 | -0.98(-1.78%) |
Nov 20, 2015 | 54.64 | 55.07 | 54.43 | 55.07 | 29,687 | -0.29(-0.52%) |
Nov 19, 2015 | 54.23 | 55.63 | 54.23 | 55.36 | 7,955 | +1.32(+2.43%) |
Nov 18, 2015 | 54.66 | 54.98 | 54.04 | 54.04 | 212,723 | -1.96(-3.49%) |
Nov 17, 2015 | 54.37 | 56.43 | 53.61 | 56.00 | 18,354 | +1.08(+1.97%) |
Nov 16, 2015 | 58.17 | 58.17 | 54.92 | 54.92 | 8,646 | -3.29(-5.65%) |
Nov 13, 2015 | 56.42 | 58.21 | 56.42 | 58.21 | 62,237 | +2.09(+3.72%) |
Nov 12, 2015 | 54.28 | 56.12 | 53.91 | 56.12 | 8,859 | +2.76(+5.17%) |
Nov 11, 2015 | 53.34 | 53.38 | 52.68 | 53.36 | 1,272 | +0.30(+0.57%) |
Nov 10, 2015 | 53.64 | 53.95 | 52.80 | 53.06 | 83,566 | -0.40(-0.75%) |
Nov 09, 2015 | 52.61 | 53.81 | 52.61 | 53.46 | 7,245 | +0.94(+1.79%) |
Nov 06, 2015 | 53.36 | 53.41 | 52.52 | 52.52 | 2,247 | -0.46(-0.87%) |
Nov 05, 2015 | 53.50 | 54.00 | 52.96 | 52.98 | 12,911 | -0.40(-0.75%) |
Nov 04, 2015 | 53.59 | 54.01 | 53.38 | 53.38 | 28,901 | +0.61(+1.16%) |
Nov 03, 2015 | 52.57 | 52.77 | 52.27 | 52.77 | 3,518 | +0.78(+1.50%) |