Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 65.44 | 69.03 | 64.67 | 68.94 | 1,293,825 | +3.76(+5.77%) |
Jan 28, 2016 | 70.22 | 70.93 | 63.63 | 65.18 | 1,193,876 | -4.50(-6.46%) |
Jan 27, 2016 | 75.36 | 76.68 | 68.93 | 69.68 | 845,905 | -5.49(-7.30%) |
Jan 26, 2016 | 76.00 | 76.77 | 72.00 | 75.17 | 697,524 | -0.35(-0.46%) |
Jan 25, 2016 | 75.58 | 80.19 | 75.00 | 75.52 | 897,618 | -0.60(-0.79%) |
Jan 22, 2016 | 73.26 | 76.42 | 71.61 | 76.12 | 823,798 | +4.98(+7.00%) |
Jan 21, 2016 | 74.87 | 77.03 | 70.44 | 71.14 | 941,007 | -3.66(-4.89%) |
Jan 20, 2016 | 71.50 | 76.45 | 65.54 | 74.80 | 1,352,713 | +2.39(+3.30%) |
Jan 19, 2016 | 77.52 | 78.82 | 70.20 | 72.41 | 1,147,528 | -3.57(-4.70%) |
Jan 15, 2016 | 75.30 | 75.98 | 75.98 | 75.98 | 1,193,800 | -2.84(-3.60%) |
Jan 14, 2016 | 75.50 | 80.68 | 68.88 | 78.82 | 1,197,185 | +3.58(+4.76%) |
Jan 13, 2016 | 82.43 | 83.42 | 74.47 | 75.24 | 1,115,287 | -6.59(-8.05%) |
Jan 12, 2016 | 81.33 | 85.99 | 77.74 | 81.83 | 1,033,922 | +2.15(+2.70%) |
Jan 11, 2016 | 84.15 | 85.33 | 78.00 | 79.68 | 1,492,251 | -4.93(-5.83%) |
Jan 08, 2016 | 87.76 | 88.11 | 81.84 | 84.61 | 1,241,648 | -3.03(-3.46%) |
Jan 07, 2016 | 87.39 | 89.93 | 84.82 | 87.64 | 1,064,936 | -2.64(-2.92%) |
Jan 06, 2016 | 92.76 | 93.08 | 88.02 | 90.28 | 879,628 | -4.49(-4.74%) |
Jan 05, 2016 | 93.49 | 98.00 | 92.87 | 94.77 | 706,099 | +1.74(+1.87%) |
Jan 04, 2016 | 92.18 | 93.33 | 90.80 | 93.03 | 706,350 | -1.11(-1.18%) |
Dec 31, 2015 | 94.18 | 94.14 | 94.14 | 94.14 | 289,800 | -0.37(-0.39%) |
Dec 30, 2015 | 93.48 | 96.00 | 93.48 | 94.51 | 387,677 | +0.53(+0.56%) |
Dec 29, 2015 | 92.49 | 94.58 | 92.49 | 93.98 | 310,391 | +2.30(+2.51%) |
Dec 28, 2015 | 90.16 | 92.24 | 89.57 | 91.68 | 404,436 | +1.00(+1.10%) |
Dec 24, 2015 | 91.29 | 90.68 | 90.68 | 90.68 | 163,800 | -0.66(-0.72%) |
Dec 23, 2015 | 87.24 | 92.91 | 86.57 | 91.34 | 567,853 | +4.82(+5.57%) |
Dec 22, 2015 | 88.27 | 88.37 | 84.69 | 86.52 | 496,488 | -1.49(-1.69%) |
Dec 21, 2015 | 90.28 | 90.74 | 86.51 | 88.01 | 482,724 | -0.94(-1.06%) |
Dec 18, 2015 | 88.22 | 91.28 | 87.56 | 88.95 | 1,491,855 | +0.77(+0.87%) |
Dec 17, 2015 | 92.19 | 93.99 | 87.11 | 88.18 | 577,402 | -3.79(-4.12%) |
Dec 16, 2015 | 89.67 | 92.50 | 88.36 | 91.97 | 483,200 | +3.47(+3.92%) |
Dec 15, 2015 | 89.30 | 90.85 | 86.85 | 88.50 | 645,102 | +0.17(+0.19%) |
Dec 14, 2015 | 89.65 | 91.61 | 87.41 | 88.33 | 1,161,412 | -1.35(-1.51%) |
Dec 11, 2015 | 94.59 | 96.99 | 88.75 | 89.68 | 1,273,434 | -6.52(-6.78%) |
Dec 10, 2015 | 100.51 | 101.30 | 94.25 | 96.20 | 2,507,266 | -4.38(-4.35%) |
Dec 09, 2015 | 100.32 | 101.81 | 99.67 | 100.58 | 1,014,105 | -0.45(-0.45%) |
Dec 08, 2015 | 96.46 | 102.51 | 94.02 | 101.03 | 735,698 | +3.31(+3.39%) |
Dec 07, 2015 | 105.84 | 105.84 | 97.57 | 97.72 | 2,180,422 | -11.24(-10.32%) |
Dec 04, 2015 | 107.96 | 109.10 | 104.08 | 108.96 | 666,456 | +3.04(+2.87%) |
Dec 03, 2015 | 104.84 | 108.50 | 103.81 | 105.92 | 815,182 | +2.31(+2.23%) |
Dec 02, 2015 | 106.12 | 106.72 | 102.46 | 103.61 | 504,380 | -2.37(-2.24%) |
Dec 01, 2015 | 105.11 | 106.79 | 101.82 | 105.98 | 601,918 | +1.92(+1.85%) |
Nov 30, 2015 | 107.72 | 108.82 | 101.67 | 104.06 | 665,097 | -3.32(-3.09%) |
Nov 27, 2015 | 105.81 | 108.42 | 105.81 | 107.38 | 177,969 | +2.13(+2.02%) |
Nov 25, 2015 | 104.78 | 105.25 | 105.25 | 105.25 | 356,700 | +0.49(+0.47%) |
Nov 24, 2015 | 103.57 | 104.89 | 102.22 | 104.76 | 317,817 | +0.23(+0.22%) |
Nov 23, 2015 | 102.39 | 105.38 | 101.53 | 104.53 | 434,554 | +1.92(+1.87%) |
Nov 20, 2015 | 103.37 | 104.59 | 101.69 | 102.61 | 516,973 | -0.25(-0.24%) |
Nov 19, 2015 | 105.88 | 106.88 | 101.40 | 102.86 | 525,019 | -4.14(-3.87%) |
Nov 18, 2015 | 104.23 | 107.66 | 102.33 | 107.00 | 668,436 | +3.16(+3.04%) |
Nov 17, 2015 | 101.35 | 106.00 | 99.63 | 103.84 | 651,897 | +2.48(+2.45%) |
Nov 16, 2015 | 102.08 | 103.75 | 98.82 | 101.36 | 716,105 | -1.21(-1.18%) |
Nov 13, 2015 | 98.83 | 104.27 | 97.02 | 102.57 | 756,473 | +3.63(+3.67%) |
Nov 12, 2015 | 103.44 | 103.44 | 98.50 | 98.94 | 945,226 | -5.35(-5.13%) |
Nov 11, 2015 | 107.35 | 109.98 | 104.10 | 104.29 | 755,174 | -2.95(-2.75%) |
Nov 10, 2015 | 108.92 | 110.75 | 106.69 | 107.24 | 952,566 | -1.60(-1.47%) |
Nov 09, 2015 | 99.95 | 109.80 | 98.47 | 108.84 | 1,287,585 | +7.31(+7.20%) |
Nov 06, 2015 | 98.95 | 102.97 | 96.09 | 101.53 | 859,832 | +2.76(+2.79%) |
Nov 05, 2015 | 97.08 | 99.41 | 96.20 | 98.77 | 906,287 | +0.69(+0.70%) |
Nov 04, 2015 | 91.86 | 99.92 | 91.86 | 98.08 | 1,154,405 | +4.60(+4.92%) |
Nov 03, 2015 | 86.34 | 96.12 | 82.33 | 93.48 | 1,330,535 | +0.41(+0.44%) |