Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 75.24 | 77.24 | 73.64 | 73.76 | 2,999,933 | -1.24(-1.65%) |
Feb 26, 2016 | 77.36 | 77.70 | 74.20 | 75.00 | 3,666,588 | -1.12(-1.47%) |
Feb 25, 2016 | 74.16 | 76.18 | 72.66 | 76.12 | 2,999,950 | +2.56(+3.48%) |
Feb 24, 2016 | 70.10 | 73.94 | 68.84 | 73.56 | 5,007,420 | +0.42(+0.57%) |
Feb 23, 2016 | 76.04 | 76.54 | 72.80 | 73.14 | 3,100,234 | -3.86(-5.01%) |
Feb 22, 2016 | 74.90 | 77.04 | 74.70 | 77.00 | 4,225,519 | +4.14(+5.68%) |
Feb 19, 2016 | 69.76 | 72.98 | 69.12 | 72.86 | 5,287,827 | +1.90(+2.68%) |
Feb 18, 2016 | 71.22 | 72.10 | 69.82 | 70.96 | 4,040,504 | +0.16(+0.23%) |
Feb 17, 2016 | 69.72 | 71.16 | 69.08 | 70.80 | 2,525,964 | +2.66(+3.90%) |
Feb 16, 2016 | 67.40 | 68.34 | 66.30 | 68.14 | 3,338,763 | +2.98(+4.57%) |
Feb 12, 2016 | 64.40 | 65.16 | 65.16 | 65.16 | 3,199,000 | +2.70(+4.32%) |
Feb 11, 2016 | 61.98 | 64.00 | 59.96 | 62.46 | 6,554,602 | -4.04(-6.08%) |
Feb 10, 2016 | 68.24 | 69.42 | 66.34 | 66.50 | 3,432,335 | -0.52(-0.78%) |
Feb 09, 2016 | 64.80 | 68.42 | 64.54 | 67.02 | 4,683,045 | -0.50(-0.74%) |
Feb 08, 2016 | 68.30 | 68.98 | 64.50 | 67.52 | 5,747,100 | -3.42(-4.82%) |
Feb 05, 2016 | 74.06 | 74.14 | 69.70 | 70.94 | 4,816,675 | -2.92(-3.95%) |
Feb 04, 2016 | 73.76 | 75.70 | 72.80 | 73.86 | 3,646,928 | -0.82(-1.10%) |
Feb 03, 2016 | 75.00 | 75.06 | 69.60 | 74.68 | 5,504,182 | +0.96(+1.30%) |
Feb 02, 2016 | 76.54 | 76.70 | 73.08 | 73.72 | 5,709,565 | -5.40(-6.83%) |
Feb 01, 2016 | 77.76 | 80.04 | 76.42 | 79.12 | 3,716,731 | +0.88(+1.12%) |
Jan 29, 2016 | 75.80 | 78.50 | 75.42 | 78.24 | 3,784,215 | +3.00(+3.99%) |
Jan 28, 2016 | 75.20 | 75.74 | 72.00 | 75.24 | 4,547,612 | +2.48(+3.41%) |
Jan 27, 2016 | 75.02 | 77.46 | 71.72 | 72.76 | 6,362,741 | -3.10(-4.09%) |
Jan 26, 2016 | 73.50 | 75.92 | 72.50 | 75.86 | 4,400,421 | +3.44(+4.75%) |
Jan 25, 2016 | 75.36 | 76.54 | 72.10 | 72.42 | 4,665,974 | -3.96(-5.18%) |
Jan 22, 2016 | 73.80 | 76.40 | 73.00 | 76.38 | 5,100,962 | +5.88(+8.34%) |
Jan 21, 2016 | 70.90 | 73.00 | 67.48 | 70.50 | 6,416,065 | +0.28(+0.40%) |
Jan 20, 2016 | 69.66 | 71.86 | 63.80 | 70.22 | 9,907,798 | -1.80(-2.50%) |
Jan 19, 2016 | 74.98 | 74.98 | 68.84 | 72.02 | 6,035,256 | -0.04(-0.06%) |
Jan 15, 2016 | 71.24 | 72.06 | 72.06 | 72.06 | 8,699,100 | -8.00(-9.99%) |
Jan 14, 2016 | 78.00 | 82.04 | 74.46 | 80.06 | 5,948,637 | +2.86(+3.70%) |
Jan 13, 2016 | 87.64 | 87.88 | 75.76 | 77.20 | 6,844,930 | -8.82(-10.25%) |
Jan 12, 2016 | 85.54 | 86.18 | 80.70 | 86.02 | 6,204,249 | +3.94(+4.80%) |
Jan 11, 2016 | 80.44 | 82.76 | 73.86 | 82.08 | 6,361,979 | +2.34(+2.93%) |
Jan 08, 2016 | 87.20 | 88.06 | 78.80 | 79.74 | 4,366,196 | -4.94(-5.83%) |
Jan 07, 2016 | 88.42 | 90.92 | 83.12 | 84.68 | 6,479,497 | -10.10(-10.66%) |
Jan 06, 2016 | 91.24 | 95.00 | 91.16 | 94.78 | 3,194,303 | -2.94(-3.01%) |
Jan 05, 2016 | 96.84 | 98.56 | 93.88 | 97.72 | 2,363,041 | +3.19(+3.38%) |
Jan 04, 2016 | 92.96 | 95.00 | 89.46 | 94.53 | 4,084,146 | -6.37(-6.32%) |
Dec 31, 2015 | 102.04 | 100.90 | 100.90 | 100.90 | 1,480,800 | -2.52(-2.44%) |
Dec 30, 2015 | 105.36 | 105.52 | 103.02 | 103.42 | 1,235,604 | -3.38(-3.16%) |
Dec 29, 2015 | 106.54 | 107.30 | 105.54 | 106.80 | 1,065,366 | +2.00(+1.91%) |
Dec 28, 2015 | 101.96 | 105.00 | 99.86 | 104.80 | 1,739,828 | +1.12(+1.08%) |
Dec 24, 2015 | 104.78 | 103.68 | 103.68 | 103.68 | 856,000 | -1.94(-1.84%) |
Dec 23, 2015 | 105.68 | 106.48 | 103.24 | 105.62 | 1,919,147 | +2.32(+2.25%) |
Dec 22, 2015 | 101.52 | 104.38 | 100.18 | 103.30 | 2,551,882 | +4.84(+4.92%) |
Dec 21, 2015 | 97.70 | 98.56 | 94.18 | 98.46 | 3,203,267 | +4.10(+4.35%) |
Dec 18, 2015 | 98.84 | 99.95 | 93.50 | 94.36 | 3,834,025 | -8.04(-7.85%) |
Dec 17, 2015 | 107.58 | 107.64 | 101.24 | 102.40 | 3,224,583 | -4.36(-4.08%) |
Dec 16, 2015 | 103.36 | 108.60 | 100.92 | 106.76 | 3,780,074 | +6.64(+6.63%) |
Dec 15, 2015 | 99.44 | 101.34 | 96.44 | 100.12 | 2,992,573 | +4.08(+4.25%) |
Dec 14, 2015 | 90.44 | 96.74 | 86.16 | 96.04 | 4,122,443 | +5.76(+6.38%) |
Dec 11, 2015 | 100.34 | 101.60 | 88.11 | 90.28 | 4,643,014 | -15.70(-14.81%) |
Dec 10, 2015 | 106.74 | 109.72 | 104.76 | 105.98 | 2,472,727 | -1.36(-1.27%) |
Dec 09, 2015 | 110.56 | 114.66 | 104.16 | 107.34 | 3,548,581 | -4.74(-4.23%) |
Dec 08, 2015 | 110.78 | 114.90 | 109.20 | 112.08 | 3,064,529 | -3.40(-2.94%) |
Dec 07, 2015 | 118.34 | 118.42 | 111.57 | 115.48 | 2,381,108 | -3.34(-2.81%) |
Dec 04, 2015 | 111.92 | 118.86 | 111.02 | 118.82 | 2,525,836 | +10.42(+9.61%) |
Dec 03, 2015 | 119.10 | 119.80 | 105.60 | 108.40 | 3,336,296 | -8.60(-7.35%) |
Dec 02, 2015 | 121.32 | 123.58 | 116.06 | 117.00 | 2,242,223 | -4.80(-3.94%) |