Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 77.80 | 80.40 | 76.80 | 77.00 | 1,779 | -1.80(-2.28%) |
Feb 26, 2016 | 80.20 | 82.80 | 77.80 | 78.80 | 773 | +0.20(+0.25%) |
Feb 25, 2016 | 79.00 | 80.00 | 76.80 | 78.60 | 801 | +0.40(+0.51%) |
Feb 24, 2016 | 77.60 | 79.00 | 73.60 | 78.20 | 1,678 | -0.40(-0.51%) |
Feb 23, 2016 | 78.80 | 82.00 | 78.40 | 78.60 | 2,119 | -1.40(-1.75%) |
Feb 22, 2016 | 78.80 | 80.60 | 78.80 | 80.00 | 1,548 | +2.60(+3.36%) |
Feb 19, 2016 | 76.20 | 79.20 | 76.00 | 77.40 | 1,462 | +0.20(+0.26%) |
Feb 18, 2016 | 75.60 | 79.20 | 74.20 | 77.20 | 1,396 | +3.60(+4.89%) |
Feb 17, 2016 | 69.60 | 77.40 | 69.60 | 73.60 | 4,666 | +4.40(+6.36%) |
Feb 16, 2016 | 70.40 | 70.60 | 68.00 | 69.20 | 2,201 | +0.00(+0.00%) |
Feb 12, 2016 | 69.80 | 69.20 | 69.20 | 69.20 | 6,825 | +0.40(+0.58%) |
Feb 11, 2016 | 70.00 | 71.60 | 68.00 | 68.80 | 2,927 | -3.00(-4.18%) |
Feb 10, 2016 | 70.60 | 75.96 | 69.20 | 71.80 | 4,018 | +0.80(+1.13%) |
Feb 09, 2016 | 79.60 | 81.00 | 70.00 | 71.00 | 5,213 | -10.60(-12.99%) |
Feb 08, 2016 | 80.20 | 82.60 | 77.60 | 81.60 | 1,321 | +0.20(+0.25%) |
Feb 05, 2016 | 84.40 | 85.80 | 80.20 | 81.40 | 2,828 | -4.60(-5.35%) |
Feb 04, 2016 | 85.80 | 90.40 | 85.40 | 86.00 | 842 | +0.20(+0.23%) |
Feb 03, 2016 | 80.80 | 86.20 | 78.40 | 85.80 | 5,019 | +6.20(+7.79%) |
Feb 02, 2016 | 78.80 | 81.00 | 77.40 | 79.60 | 4,112 | -1.00(-1.24%) |
Feb 01, 2016 | 81.20 | 81.40 | 78.20 | 80.60 | 2,476 | -0.40(-0.49%) |
Jan 29, 2016 | 76.80 | 81.20 | 76.80 | 81.00 | 2,654 | +3.20(+4.11%) |
Jan 28, 2016 | 77.80 | 80.72 | 77.80 | 77.80 | 1,273 | +1.80(+2.37%) |
Jan 27, 2016 | 76.80 | 80.20 | 75.80 | 76.00 | 1,289 | -0.80(-1.04%) |
Jan 26, 2016 | 75.80 | 77.80 | 73.60 | 76.80 | 1,578 | +1.80(+2.40%) |
Jan 25, 2016 | 79.40 | 80.00 | 73.60 | 75.00 | 3,511 | -7.20(-8.76%) |
Jan 22, 2016 | 80.20 | 82.80 | 79.00 | 82.20 | 1,863 | +3.20(+4.05%) |
Jan 21, 2016 | 74.40 | 80.00 | 72.80 | 79.00 | 3,956 | +4.60(+6.18%) |
Jan 20, 2016 | 72.40 | 75.60 | 67.80 | 74.40 | 2,917 | +0.60(+0.81%) |
Jan 19, 2016 | 77.60 | 77.60 | 70.00 | 73.80 | 2,201 | -2.80(-3.66%) |
Jan 15, 2016 | 76.00 | 76.60 | 76.60 | 76.60 | 2,775 | -2.00(-2.54%) |
Jan 14, 2016 | 74.20 | 79.20 | 71.20 | 78.60 | 2,325 | +4.20(+5.65%) |
Jan 13, 2016 | 77.40 | 80.09 | 72.80 | 74.40 | 2,157 | -3.00(-3.88%) |
Jan 12, 2016 | 78.20 | 79.80 | 74.20 | 77.40 | 3,438 | -0.80(-1.02%) |
Jan 11, 2016 | 82.20 | 82.20 | 75.60 | 78.20 | 4,325 | -4.20(-5.10%) |
Jan 08, 2016 | 91.20 | 92.40 | 81.80 | 82.40 | 2,372 | -7.40(-8.24%) |
Jan 07, 2016 | 94.20 | 94.20 | 89.20 | 89.80 | 3,329 | -6.40(-6.65%) |
Jan 06, 2016 | 97.60 | 98.60 | 95.80 | 96.20 | 3,909 | -3.20(-3.22%) |
Jan 05, 2016 | 98.80 | 101.60 | 97.80 | 99.40 | 2,705 | +1.40(+1.43%) |
Jan 04, 2016 | 100.80 | 102.80 | 96.20 | 98.00 | 2,006 | -3.00(-2.97%) |
Dec 31, 2015 | 102.20 | 101.00 | 101.00 | 101.00 | 1,305 | -1.60(-1.56%) |
Dec 30, 2015 | 104.80 | 109.40 | 101.40 | 102.60 | 1,751 | -7.20(-6.56%) |
Dec 29, 2015 | 115.00 | 115.60 | 108.20 | 109.80 | 2,201 | -4.80(-4.19%) |
Dec 28, 2015 | 118.80 | 120.80 | 114.00 | 114.60 | 894 | -6.00(-4.98%) |
Dec 24, 2015 | 117.80 | 120.60 | 120.60 | 120.60 | 525 | -0.80(-0.66%) |
Dec 23, 2015 | 116.80 | 122.60 | 116.80 | 121.40 | 2,498 | +6.40(+5.57%) |
Dec 22, 2015 | 120.00 | 120.00 | 114.40 | 115.00 | 6,560 | -5.00(-4.17%) |
Dec 21, 2015 | 120.20 | 122.80 | 117.40 | 120.00 | 637 | -0.20(-0.17%) |
Dec 18, 2015 | 119.20 | 122.80 | 116.00 | 120.20 | 5,829 | +0.20(+0.17%) |
Dec 17, 2015 | 123.40 | 125.20 | 120.00 | 120.00 | 918 | -3.20(-2.60%) |
Dec 16, 2015 | 119.60 | 124.00 | 119.40 | 123.20 | 4,077 | +2.00(+1.65%) |
Dec 15, 2015 | 120.80 | 123.80 | 120.00 | 121.20 | 614 | +1.20(+1.00%) |
Dec 14, 2015 | 115.40 | 122.00 | 115.40 | 120.00 | 4,392 | +3.00(+2.56%) |
Dec 11, 2015 | 116.60 | 121.40 | 115.00 | 117.00 | 2,399 | -3.60(-2.99%) |
Dec 10, 2015 | 118.60 | 125.80 | 116.60 | 120.60 | 2,152 | +1.60(+1.34%) |
Dec 09, 2015 | 121.60 | 123.40 | 118.00 | 119.00 | 1,079 | -0.40(-0.34%) |
Dec 08, 2015 | 119.80 | 122.40 | 117.60 | 119.40 | 768 | -1.80(-1.49%) |
Dec 07, 2015 | 120.60 | 121.60 | 116.00 | 121.20 | 5,583 | -1.20(-0.98%) |
Dec 04, 2015 | 121.60 | 125.20 | 119.60 | 122.40 | 2,092 | +0.20(+0.16%) |
Dec 03, 2015 | 120.20 | 124.80 | 120.20 | 122.20 | 2,321 | +2.40(+2.00%) |
Dec 02, 2015 | 124.00 | 126.00 | 118.76 | 119.80 | 1,054 | -5.00(-4.01%) |