Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 76.25 | 76.75 | 72.25 | 74.00 | 5,294 | -1.50(-1.99%) |
Feb 26, 2016 | 78.00 | 79.31 | 74.00 | 75.50 | 20,914 | -2.50(-3.21%) |
Feb 25, 2016 | 80.00 | 81.50 | 77.50 | 78.00 | 3,893 | -0.75(-0.95%) |
Feb 24, 2016 | 78.25 | 80.25 | 76.00 | 78.75 | 9,555 | +1.25(+1.61%) |
Feb 23, 2016 | 78.50 | 82.25 | 76.50 | 77.50 | 30,413 | +2.75(+3.68%) |
Feb 22, 2016 | 77.75 | 78.25 | 74.75 | 74.75 | 5,582 | -0.75(-0.99%) |
Feb 19, 2016 | 75.50 | 81.00 | 73.25 | 75.50 | 10,961 | -2.25(-2.89%) |
Feb 18, 2016 | 81.50 | 83.25 | 76.25 | 77.75 | 6,950 | -1.75(-2.20%) |
Feb 17, 2016 | 75.00 | 82.25 | 74.50 | 79.50 | 14,204 | +4.50(+6.00%) |
Feb 16, 2016 | 74.00 | 75.00 | 72.50 | 75.00 | 5,800 | +2.75(+3.81%) |
Feb 12, 2016 | 72.25 | 72.25 | 72.25 | 72.25 | 6,184 | +1.00(+1.40%) |
Feb 11, 2016 | 74.00 | 74.00 | 67.75 | 71.25 | 6,540 | +1.00(+1.42%) |
Feb 10, 2016 | 74.25 | 74.75 | 68.50 | 70.25 | 5,884 | -3.25(-4.42%) |
Feb 09, 2016 | 75.00 | 75.25 | 71.75 | 73.50 | 5,427 | -1.50(-2.00%) |
Feb 08, 2016 | 79.25 | 79.25 | 72.50 | 75.00 | 4,948 | -2.25(-2.91%) |
Feb 05, 2016 | 77.00 | 79.50 | 74.00 | 77.25 | 8,222 | +0.75(+0.98%) |
Feb 04, 2016 | 73.50 | 79.38 | 73.50 | 76.50 | 6,902 | +2.25(+3.03%) |
Feb 03, 2016 | 77.25 | 78.25 | 70.50 | 74.25 | 9,136 | -0.25(-0.34%) |
Feb 02, 2016 | 80.00 | 80.00 | 73.50 | 74.50 | 12,984 | -3.75(-4.79%) |
Feb 01, 2016 | 81.00 | 81.00 | 77.00 | 78.25 | 8,264 | -3.00(-3.69%) |
Jan 29, 2016 | 77.25 | 82.00 | 76.75 | 81.25 | 8,616 | +2.75(+3.50%) |
Jan 28, 2016 | 81.75 | 83.25 | 77.00 | 78.50 | 18,042 | -4.25(-5.14%) |
Jan 27, 2016 | 90.50 | 91.50 | 80.50 | 82.75 | 24,496 | -8.75(-9.56%) |
Jan 26, 2016 | 93.50 | 98.50 | 88.00 | 91.50 | 49,811 | +2.25(+2.52%) |
Jan 25, 2016 | 81.00 | 92.50 | 79.25 | 89.25 | 119,886 | +12.75(+16.67%) |
Jan 22, 2016 | 77.50 | 80.50 | 75.25 | 76.50 | 15,069 | -0.25(-0.33%) |
Jan 21, 2016 | 77.50 | 78.88 | 72.75 | 76.75 | 21,175 | +1.50(+1.99%) |
Jan 20, 2016 | 76.00 | 77.00 | 70.03 | 75.25 | 33,491 | -2.75(-3.53%) |
Jan 19, 2016 | 80.75 | 95.25 | 75.75 | 78.00 | 361,849 | +11.25(+16.85%) |
Jan 15, 2016 | 70.50 | 66.75 | 66.75 | 66.75 | 17,448 | -4.00(-5.65%) |
Jan 14, 2016 | 71.25 | 72.75 | 66.49 | 70.75 | 18,250 | +1.50(+2.17%) |
Jan 13, 2016 | 76.75 | 76.75 | 65.50 | 69.25 | 32,157 | -4.50(-6.10%) |
Jan 12, 2016 | 78.25 | 81.75 | 72.50 | 73.75 | 23,198 | -4.50(-5.75%) |
Jan 11, 2016 | 82.25 | 86.50 | 77.00 | 78.25 | 21,506 | -4.00(-4.86%) |
Jan 08, 2016 | 82.75 | 85.75 | 81.50 | 82.25 | 17,043 | +0.00(+0.00%) |
Jan 07, 2016 | 86.25 | 86.25 | 81.12 | 82.25 | 33,392 | -8.75(-9.62%) |
Jan 06, 2016 | 104.75 | 104.75 | 89.50 | 91.00 | 45,358 | -14.25(-13.54%) |
Jan 05, 2016 | 110.75 | 110.75 | 103.75 | 105.25 | 21,610 | -4.75(-4.32%) |
Jan 04, 2016 | 111.25 | 111.25 | 103.75 | 110.00 | 18,441 | -2.00(-1.79%) |
Dec 31, 2015 | 116.75 | 112.00 | 112.00 | 112.00 | 31,956 | -8.25(-6.86%) |
Dec 30, 2015 | 114.50 | 125.75 | 114.50 | 120.25 | 39,126 | +2.25(+1.91%) |
Dec 29, 2015 | 121.75 | 122.25 | 115.25 | 118.00 | 22,645 | -3.50(-2.88%) |
Dec 28, 2015 | 120.75 | 123.75 | 119.40 | 121.50 | 21,970 | -2.25(-1.82%) |
Dec 24, 2015 | 121.00 | 123.75 | 123.75 | 123.75 | 18,748 | +0.00(+0.00%) |
Dec 23, 2015 | 131.25 | 133.00 | 122.50 | 123.75 | 30,604 | -5.75(-4.44%) |
Dec 22, 2015 | 127.50 | 138.75 | 125.50 | 129.50 | 94,484 | +3.00(+2.37%) |
Dec 21, 2015 | 117.00 | 127.25 | 113.75 | 126.50 | 84,857 | +12.00(+10.48%) |
Dec 18, 2015 | 113.75 | 118.75 | 111.38 | 114.50 | 24,990 | -1.75(-1.51%) |
Dec 17, 2015 | 116.75 | 126.12 | 110.75 | 116.25 | 82,069 | +2.25(+1.97%) |
Dec 16, 2015 | 110.75 | 116.25 | 110.50 | 114.00 | 26,165 | +2.25(+2.01%) |
Dec 15, 2015 | 123.00 | 123.25 | 109.50 | 111.75 | 37,756 | -9.00(-7.45%) |
Dec 14, 2015 | 109.25 | 131.25 | 103.00 | 120.75 | 125,549 | +10.25(+9.28%) |
Dec 11, 2015 | 116.25 | 117.25 | 110.00 | 110.50 | 36,476 | -6.50(-5.56%) |
Dec 10, 2015 | 123.00 | 124.00 | 114.25 | 117.00 | 56,055 | -2.75(-2.30%) |
Dec 09, 2015 | 129.50 | 132.00 | 112.75 | 119.75 | 181,651 | -57.75(-32.54%) |
Dec 08, 2015 | 168.75 | 199.25 | 162.75 | 177.50 | 68,544 | +2.75(+1.57%) |
Dec 07, 2015 | 191.00 | 194.25 | 159.25 | 174.75 | 53,549 | -23.75(-11.96%) |
Dec 04, 2015 | 210.00 | 219.00 | 194.25 | 198.50 | 32,176 | -10.50(-5.02%) |
Dec 03, 2015 | 219.00 | 221.25 | 202.00 | 209.00 | 36,250 | -12.25(-5.54%) |
Dec 02, 2015 | 246.75 | 255.00 | 216.50 | 221.25 | 61,756 | -27.50(-11.06%) |