Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 73.59 | 76.12 | 67.65 | 68.86 | 102,376 | -4.40(-6.01%) |
Jan 28, 2016 | 79.20 | 79.20 | 70.84 | 73.26 | 67,070 | -3.63(-4.72%) |
Jan 27, 2016 | 77.88 | 80.52 | 75.90 | 76.89 | 37,542 | -1.32(-1.69%) |
Jan 26, 2016 | 83.60 | 84.15 | 76.78 | 78.21 | 55,170 | -4.84(-5.83%) |
Jan 25, 2016 | 81.07 | 85.42 | 80.63 | 83.05 | 51,409 | +1.54(+1.89%) |
Jan 22, 2016 | 82.06 | 83.49 | 77.22 | 81.51 | 47,481 | +0.77(+0.95%) |
Jan 21, 2016 | 84.59 | 86.35 | 80.30 | 80.74 | 37,152 | -3.30(-3.93%) |
Jan 20, 2016 | 77.66 | 87.17 | 76.45 | 84.04 | 58,217 | +4.95(+6.26%) |
Jan 19, 2016 | 82.50 | 83.82 | 75.68 | 79.09 | 47,300 | -1.87(-2.31%) |
Jan 15, 2016 | 80.30 | 80.96 | 80.96 | 80.96 | 65,400 | -3.08(-3.66%) |
Jan 14, 2016 | 78.54 | 84.92 | 77.33 | 84.04 | 30,975 | +5.61(+7.15%) |
Jan 13, 2016 | 81.84 | 84.70 | 77.55 | 78.43 | 43,320 | -3.30(-4.04%) |
Jan 12, 2016 | 83.38 | 87.78 | 77.66 | 81.73 | 69,828 | +0.22(+0.27%) |
Jan 11, 2016 | 85.25 | 86.57 | 78.43 | 81.51 | 69,009 | -2.42(-2.88%) |
Jan 08, 2016 | 91.19 | 96.42 | 83.49 | 83.93 | 81,043 | -6.16(-6.84%) |
Jan 07, 2016 | 93.61 | 94.93 | 88.00 | 90.09 | 65,264 | -6.49(-6.72%) |
Jan 06, 2016 | 98.12 | 100.10 | 95.15 | 96.58 | 51,443 | -4.95(-4.88%) |
Jan 05, 2016 | 103.95 | 104.94 | 99.44 | 101.53 | 37,572 | -2.31(-2.22%) |
Jan 04, 2016 | 111.21 | 112.20 | 101.31 | 103.84 | 67,122 | -8.80(-7.81%) |
Dec 31, 2015 | 113.63 | 112.64 | 112.64 | 112.64 | 22,363 | -2.09(-1.82%) |
Dec 30, 2015 | 117.59 | 119.02 | 114.51 | 114.73 | 21,599 | -3.08(-2.61%) |
Dec 29, 2015 | 112.42 | 118.14 | 112.42 | 117.81 | 20,284 | +5.50(+4.90%) |
Dec 28, 2015 | 116.60 | 117.04 | 110.66 | 112.31 | 11,459 | -4.73(-4.04%) |
Dec 24, 2015 | 114.95 | 117.04 | 117.04 | 117.04 | 13,018 | +2.64(+2.31%) |
Dec 23, 2015 | 111.43 | 114.73 | 110.22 | 114.40 | 15,472 | +2.97(+2.67%) |
Dec 22, 2015 | 110.77 | 111.43 | 108.02 | 111.43 | 24,986 | +0.55(+0.50%) |
Dec 21, 2015 | 118.58 | 118.58 | 109.78 | 110.88 | 19,673 | -0.44(-0.40%) |
Dec 18, 2015 | 109.34 | 115.06 | 109.34 | 111.32 | 39,790 | +1.32(+1.20%) |
Dec 17, 2015 | 111.87 | 112.75 | 107.47 | 110.00 | 23,838 | -1.76(-1.57%) |
Dec 16, 2015 | 117.15 | 119.02 | 110.22 | 111.76 | 19,208 | -5.39(-4.60%) |
Dec 15, 2015 | 115.50 | 120.45 | 114.84 | 117.15 | 33,868 | +2.86(+2.50%) |
Dec 14, 2015 | 102.30 | 117.70 | 102.19 | 114.29 | 49,576 | +11.66(+11.36%) |
Dec 11, 2015 | 106.81 | 108.24 | 102.30 | 102.63 | 57,506 | -5.83(-5.38%) |
Dec 10, 2015 | 105.60 | 109.89 | 105.16 | 108.46 | 32,924 | +3.30(+3.14%) |
Dec 09, 2015 | 111.65 | 113.30 | 105.05 | 105.16 | 44,690 | -6.82(-6.09%) |
Dec 08, 2015 | 115.50 | 118.88 | 111.87 | 111.98 | 30,456 | -5.28(-4.50%) |
Dec 07, 2015 | 122.21 | 123.15 | 115.50 | 117.26 | 28,149 | -4.84(-3.96%) |
Dec 04, 2015 | 115.17 | 122.43 | 114.95 | 122.10 | 33,325 | +6.49(+5.61%) |
Dec 03, 2015 | 125.51 | 128.70 | 114.95 | 115.61 | 52,759 | -9.68(-7.73%) |
Dec 02, 2015 | 131.23 | 132.00 | 124.41 | 125.29 | 30,236 | -6.38(-4.85%) |
Dec 01, 2015 | 133.65 | 135.85 | 128.37 | 131.67 | 29,615 | -1.76(-1.32%) |
Nov 30, 2015 | 134.86 | 136.62 | 129.14 | 133.43 | 47,780 | -0.66(-0.49%) |
Nov 27, 2015 | 128.04 | 134.53 | 127.49 | 134.09 | 19,368 | +5.83(+4.55%) |
Nov 25, 2015 | 128.37 | 128.26 | 128.26 | 128.26 | 27,072 | +0.33(+0.26%) |
Nov 24, 2015 | 124.85 | 128.59 | 123.75 | 127.93 | 28,331 | +1.65(+1.31%) |
Nov 23, 2015 | 124.52 | 128.59 | 123.75 | 126.28 | 29,154 | +1.98(+1.59%) |
Nov 20, 2015 | 120.56 | 124.85 | 120.23 | 124.30 | 28,828 | +5.06(+4.24%) |
Nov 19, 2015 | 116.71 | 121.99 | 116.49 | 119.24 | 52,691 | +2.20(+1.88%) |
Nov 18, 2015 | 115.17 | 118.25 | 114.40 | 117.04 | 22,168 | +1.76(+1.53%) |
Nov 17, 2015 | 112.97 | 117.92 | 110.33 | 115.28 | 25,705 | +3.08(+2.75%) |
Nov 16, 2015 | 109.67 | 112.75 | 108.35 | 112.20 | 33,417 | +2.09(+1.90%) |
Nov 13, 2015 | 110.33 | 113.85 | 108.46 | 110.11 | 27,075 | -1.32(-1.18%) |
Nov 12, 2015 | 115.61 | 115.94 | 110.00 | 111.43 | 28,134 | -5.39(-4.61%) |
Nov 11, 2015 | 117.48 | 117.48 | 112.97 | 116.82 | 29,575 | +0.11(+0.09%) |
Nov 10, 2015 | 121.66 | 123.53 | 105.05 | 116.71 | 159,529 | -9.46(-7.50%) |
Nov 09, 2015 | 130.90 | 134.75 | 125.12 | 126.17 | 44,025 | -4.29(-3.29%) |
Nov 06, 2015 | 122.43 | 132.00 | 120.01 | 130.46 | 32,121 | +7.15(+5.80%) |
Nov 05, 2015 | 124.74 | 128.50 | 121.44 | 123.31 | 21,023 | -2.31(-1.84%) |
Nov 04, 2015 | 128.48 | 131.34 | 123.86 | 125.62 | 28,921 | -3.19(-2.48%) |
Nov 03, 2015 | 128.48 | 130.90 | 124.41 | 128.81 | 33,956 | +0.33(+0.26%) |