Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.20 | 81.80 | 71.40 | 72.40 | 2,253,130 | -16.20(-18.28%) |
Apr 28, 2016 | 91.60 | 92.80 | 87.80 | 88.60 | 569,500 | -3.60(-3.90%) |
Apr 27, 2016 | 92.80 | 94.00 | 88.60 | 92.20 | 679,922 | +0.00(+0.00%) |
Apr 26, 2016 | 90.40 | 94.40 | 90.40 | 92.20 | 398,002 | +1.20(+1.32%) |
Apr 25, 2016 | 89.20 | 91.20 | 89.00 | 91.00 | 363,371 | +1.60(+1.79%) |
Apr 22, 2016 | 91.00 | 91.80 | 88.20 | 89.40 | 340,485 | -1.40(-1.54%) |
Apr 21, 2016 | 91.00 | 93.00 | 90.20 | 90.80 | 219,559 | -0.20(-0.22%) |
Apr 20, 2016 | 90.00 | 92.22 | 89.10 | 91.00 | 254,977 | -0.40(-0.44%) |
Apr 19, 2016 | 90.40 | 92.40 | 90.00 | 91.40 | 237,714 | +0.40(+0.44%) |
Apr 18, 2016 | 91.00 | 93.00 | 89.20 | 91.00 | 342,755 | -0.80(-0.87%) |
Apr 15, 2016 | 88.60 | 93.40 | 88.40 | 91.80 | 363,190 | +3.40(+3.85%) |
Apr 14, 2016 | 91.80 | 94.00 | 87.80 | 88.40 | 430,984 | -2.00(-2.21%) |
Apr 13, 2016 | 88.20 | 90.60 | 87.20 | 90.40 | 508,449 | +3.20(+3.67%) |
Apr 12, 2016 | 82.20 | 88.00 | 82.20 | 87.20 | 558,142 | +4.60(+5.57%) |
Apr 11, 2016 | 85.40 | 86.00 | 82.30 | 82.60 | 252,965 | -1.60(-1.90%) |
Apr 08, 2016 | 86.80 | 87.40 | 82.40 | 84.20 | 378,150 | -1.40(-1.64%) |
Apr 07, 2016 | 88.20 | 89.60 | 85.20 | 85.60 | 519,093 | -3.60(-4.04%) |
Apr 06, 2016 | 88.40 | 90.60 | 85.40 | 89.20 | 675,379 | +1.40(+1.59%) |
Apr 05, 2016 | 85.80 | 88.00 | 84.20 | 87.80 | 705,916 | +2.00(+2.33%) |
Apr 04, 2016 | 82.00 | 90.60 | 80.80 | 85.80 | 1,432,942 | +7.40(+9.44%) |
Apr 01, 2016 | 78.00 | 79.80 | 77.00 | 78.40 | 328,659 | -1.40(-1.75%) |
Mar 31, 2016 | 78.00 | 81.40 | 78.00 | 79.80 | 343,171 | +1.80(+2.31%) |
Mar 30, 2016 | 79.40 | 80.20 | 77.40 | 78.00 | 400,758 | -1.40(-1.76%) |
Mar 29, 2016 | 77.60 | 80.20 | 76.20 | 79.40 | 404,101 | +1.40(+1.79%) |
Mar 28, 2016 | 79.40 | 80.00 | 77.20 | 78.00 | 323,800 | -0.60(-0.76%) |
Mar 24, 2016 | 77.00 | 78.60 | 78.60 | 78.60 | 402,530 | +1.20(+1.55%) |
Mar 23, 2016 | 82.20 | 82.80 | 77.00 | 77.40 | 452,576 | -4.80(-5.84%) |
Mar 22, 2016 | 82.20 | 84.00 | 81.80 | 82.20 | 215,836 | -1.00(-1.20%) |
Mar 21, 2016 | 80.40 | 83.20 | 80.20 | 83.20 | 345,594 | +2.20(+2.72%) |
Mar 18, 2016 | 85.00 | 85.80 | 80.80 | 81.00 | 720,116 | -2.00(-2.41%) |
Mar 17, 2016 | 81.20 | 85.80 | 80.50 | 83.00 | 450,078 | +2.60(+3.23%) |
Mar 16, 2016 | 79.20 | 82.40 | 78.90 | 80.40 | 541,397 | +1.00(+1.26%) |
Mar 15, 2016 | 81.40 | 82.40 | 75.80 | 79.40 | 887,716 | -3.20(-3.87%) |
Mar 14, 2016 | 82.20 | 85.00 | 82.20 | 82.60 | 425,634 | -0.20(-0.24%) |
Mar 11, 2016 | 82.20 | 84.60 | 80.60 | 82.80 | 588,048 | +2.00(+2.48%) |
Mar 10, 2016 | 84.20 | 84.80 | 80.40 | 80.80 | 616,265 | -1.40(-1.70%) |
Mar 09, 2016 | 86.40 | 86.80 | 81.00 | 82.20 | 767,693 | -9.40(-10.26%) |
Mar 08, 2016 | 94.60 | 95.20 | 91.00 | 91.60 | 607,577 | -3.60(-3.78%) |
Mar 07, 2016 | 96.80 | 100.00 | 94.30 | 95.20 | 662,031 | -0.60(-0.63%) |
Mar 04, 2016 | 97.80 | 105.00 | 94.60 | 95.80 | 1,155,368 | -1.40(-1.44%) |
Mar 03, 2016 | 90.00 | 100.00 | 89.80 | 97.20 | 848,328 | +4.00(+4.29%) |
Mar 02, 2016 | 92.00 | 93.40 | 89.60 | 93.20 | 516,320 | +0.60(+0.65%) |
Mar 01, 2016 | 97.00 | 97.00 | 89.60 | 92.60 | 936,921 | -3.00(-3.14%) |
Feb 29, 2016 | 90.40 | 96.60 | 88.80 | 95.60 | 1,219,944 | +5.80(+6.46%) |
Feb 26, 2016 | 86.60 | 93.60 | 85.20 | 89.80 | 1,567,195 | +7.00(+8.45%) |
Feb 25, 2016 | 84.40 | 86.60 | 82.00 | 82.80 | 657,351 | -1.20(-1.43%) |
Feb 24, 2016 | 81.40 | 85.20 | 79.20 | 84.00 | 670,120 | -0.40(-0.47%) |
Feb 23, 2016 | 84.60 | 85.40 | 82.00 | 84.40 | 604,351 | -1.80(-2.09%) |
Feb 22, 2016 | 85.40 | 88.00 | 82.10 | 86.20 | 1,135,458 | +4.40(+5.38%) |
Feb 19, 2016 | 77.80 | 88.80 | 77.30 | 81.80 | 2,206,470 | +5.00(+6.51%) |
Feb 18, 2016 | 75.20 | 78.20 | 72.40 | 76.80 | 1,113,786 | +1.00(+1.32%) |
Feb 17, 2016 | 78.80 | 82.60 | 72.00 | 75.80 | 2,643,884 | -5.80(-7.11%) |
Feb 16, 2016 | 66.00 | 84.80 | 65.40 | 81.60 | 4,384,289 | +23.80(+41.18%) |
Feb 12, 2016 | 53.80 | 57.80 | 57.80 | 57.80 | 1,601,795 | +13.00(+29.02%) |
Feb 11, 2016 | 43.20 | 45.00 | 43.00 | 44.80 | 695,152 | -0.20(-0.44%) |
Feb 10, 2016 | 45.40 | 46.20 | 43.80 | 45.00 | 507,254 | +0.60(+1.35%) |
Feb 09, 2016 | 45.40 | 47.40 | 43.10 | 44.40 | 868,159 | -1.80(-3.90%) |
Feb 08, 2016 | 48.20 | 48.60 | 46.00 | 46.20 | 763,755 | -2.80(-5.71%) |
Feb 05, 2016 | 52.20 | 52.40 | 48.60 | 49.00 | 681,276 | -3.80(-7.20%) |
Feb 04, 2016 | 48.80 | 53.80 | 48.60 | 52.80 | 474,104 | +3.40(+6.88%) |
Feb 03, 2016 | 49.40 | 49.80 | 47.00 | 49.40 | 537,010 | +0.00(+0.00%) |
Feb 02, 2016 | 52.80 | 53.40 | 48.40 | 49.40 | 531,806 | -3.40(-6.44%) |