Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 84.00 | 85.61 | 83.99 | 84.60 | 270,418 | +0.60(+0.71%) |
Feb 26, 2016 | 84.37 | 84.37 | 83.45 | 84.00 | 176,507 | +0.00(+0.00%) |
Feb 25, 2016 | 84.37 | 84.75 | 83.24 | 84.00 | 183,884 | -0.41(-0.49%) |
Feb 24, 2016 | 82.12 | 84.72 | 81.27 | 84.41 | 186,567 | +1.31(+1.58%) |
Feb 23, 2016 | 84.07 | 85.67 | 83.08 | 83.10 | 227,360 | -0.53(-0.63%) |
Feb 22, 2016 | 82.80 | 84.61 | 82.80 | 83.63 | 404,266 | +1.48(+1.80%) |
Feb 19, 2016 | 78.91 | 82.32 | 77.77 | 82.15 | 267,264 | +3.17(+4.01%) |
Feb 18, 2016 | 80.49 | 82.70 | 78.74 | 78.98 | 249,448 | -1.57(-1.95%) |
Feb 17, 2016 | 77.74 | 81.17 | 77.55 | 80.55 | 344,577 | +3.00(+3.87%) |
Feb 16, 2016 | 77.60 | 77.67 | 76.47 | 77.55 | 243,567 | +0.75(+0.98%) |
Feb 12, 2016 | 74.89 | 76.80 | 76.80 | 76.80 | 185,200 | +2.39(+3.21%) |
Feb 11, 2016 | 76.55 | 77.58 | 73.05 | 74.41 | 289,657 | -3.57(-4.58%) |
Feb 10, 2016 | 78.72 | 79.73 | 77.92 | 77.98 | 142,987 | -0.06(-0.08%) |
Feb 09, 2016 | 77.12 | 79.12 | 75.83 | 78.04 | 165,079 | -0.12(-0.15%) |
Feb 08, 2016 | 75.47 | 78.29 | 75.02 | 78.16 | 205,660 | +1.74(+2.28%) |
Feb 05, 2016 | 78.88 | 78.88 | 76.31 | 76.42 | 158,963 | -3.01(-3.79%) |
Feb 04, 2016 | 78.27 | 79.50 | 77.37 | 79.43 | 187,983 | +1.34(+1.72%) |
Feb 03, 2016 | 78.90 | 79.54 | 77.76 | 78.09 | 204,424 | -0.43(-0.55%) |
Feb 02, 2016 | 76.99 | 79.64 | 76.64 | 78.52 | 206,679 | +0.71(+0.91%) |
Feb 01, 2016 | 76.52 | 79.30 | 76.04 | 77.81 | 658,563 | +0.54(+0.70%) |
Jan 29, 2016 | 69.74 | 82.76 | 68.50 | 77.27 | 1,247,788 | +14.73(+23.55%) |
Jan 28, 2016 | 63.46 | 65.91 | 62.26 | 62.54 | 179,466 | -0.33(-0.52%) |
Jan 27, 2016 | 62.15 | 63.59 | 62.15 | 62.87 | 176,972 | +0.22(+0.35%) |
Jan 26, 2016 | 60.80 | 62.92 | 60.80 | 62.65 | 203,066 | +2.09(+3.45%) |
Jan 25, 2016 | 61.03 | 61.92 | 60.40 | 60.56 | 114,064 | -0.72(-1.17%) |
Jan 22, 2016 | 60.20 | 61.31 | 59.97 | 61.28 | 140,744 | +2.14(+3.62%) |
Jan 21, 2016 | 60.00 | 60.19 | 58.61 | 59.14 | 202,405 | -0.66(-1.10%) |
Jan 20, 2016 | 57.29 | 60.55 | 56.72 | 59.80 | 151,201 | +1.84(+3.17%) |
Jan 19, 2016 | 59.25 | 59.66 | 57.32 | 57.96 | 205,540 | -0.67(-1.14%) |
Jan 15, 2016 | 59.82 | 58.63 | 58.63 | 58.63 | 246,900 | -2.49(-4.07%) |
Jan 14, 2016 | 61.04 | 62.33 | 60.54 | 61.12 | 195,753 | +0.86(+1.43%) |
Jan 13, 2016 | 61.43 | 62.00 | 59.37 | 60.26 | 212,645 | -1.03(-1.68%) |
Jan 12, 2016 | 60.58 | 62.33 | 59.75 | 61.29 | 174,768 | +1.05(+1.74%) |
Jan 11, 2016 | 60.81 | 62.04 | 59.76 | 60.24 | 83,050 | +0.07(+0.12%) |
Jan 08, 2016 | 61.16 | 61.97 | 60.09 | 60.17 | 153,893 | -0.64(-1.05%) |
Jan 07, 2016 | 60.98 | 61.75 | 60.63 | 60.81 | 164,980 | -1.19(-1.92%) |
Jan 06, 2016 | 61.84 | 62.23 | 61.33 | 62.00 | 163,525 | -0.83(-1.32%) |
Jan 05, 2016 | 62.60 | 63.31 | 62.00 | 62.83 | 148,868 | +0.59(+0.95%) |
Jan 04, 2016 | 63.95 | 64.00 | 62.15 | 62.24 | 160,829 | -2.87(-4.41%) |
Dec 31, 2015 | 65.96 | 65.11 | 65.11 | 65.11 | 121,200 | -1.19(-1.79%) |
Dec 30, 2015 | 66.57 | 66.76 | 65.99 | 66.30 | 85,473 | -0.39(-0.58%) |
Dec 29, 2015 | 67.03 | 67.54 | 65.93 | 66.69 | 75,915 | +0.11(+0.17%) |
Dec 28, 2015 | 66.78 | 67.05 | 65.64 | 66.58 | 76,480 | -0.40(-0.60%) |
Dec 24, 2015 | 66.90 | 66.98 | 66.98 | 66.98 | 66,500 | +0.08(+0.12%) |
Dec 23, 2015 | 67.40 | 67.92 | 66.46 | 66.90 | 78,344 | -0.21(-0.31%) |
Dec 22, 2015 | 65.73 | 67.47 | 65.32 | 67.11 | 156,125 | +1.63(+2.49%) |
Dec 21, 2015 | 64.28 | 65.70 | 63.71 | 65.48 | 101,034 | +1.67(+2.62%) |
Dec 18, 2015 | 65.36 | 66.01 | 63.44 | 63.81 | 701,310 | -1.92(-2.92%) |
Dec 17, 2015 | 66.34 | 66.69 | 65.56 | 65.73 | 102,692 | -0.51(-0.77%) |
Dec 16, 2015 | 66.48 | 66.57 | 65.33 | 66.24 | 98,973 | +0.09(+0.14%) |
Dec 15, 2015 | 65.60 | 66.85 | 65.22 | 66.15 | 112,951 | +1.04(+1.60%) |
Dec 14, 2015 | 64.93 | 66.59 | 64.42 | 65.11 | 119,023 | +0.11(+0.17%) |
Dec 11, 2015 | 64.48 | 65.73 | 64.39 | 65.00 | 143,635 | -0.48(-0.73%) |
Dec 10, 2015 | 64.78 | 65.99 | 64.46 | 65.48 | 155,730 | +0.80(+1.24%) |
Dec 09, 2015 | 66.34 | 66.93 | 64.63 | 64.68 | 166,349 | -1.58(-2.38%) |
Dec 08, 2015 | 66.01 | 67.01 | 65.78 | 66.26 | 106,827 | -0.60(-0.90%) |
Dec 07, 2015 | 67.85 | 68.36 | 66.57 | 66.86 | 158,771 | -1.47(-2.15%) |
Dec 04, 2015 | 67.66 | 69.39 | 67.53 | 68.33 | 204,483 | +0.64(+0.95%) |
Dec 03, 2015 | 68.26 | 68.47 | 67.06 | 67.69 | 95,501 | -0.08(-0.12%) |
Dec 02, 2015 | 68.00 | 68.68 | 67.58 | 67.77 | 91,540 | -0.33(-0.48%) |