Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 60.82 | 63.78 | 54.00 | 56.15 | 1,552,403 | -4.92(-8.06%) |
Jan 28, 2016 | 65.88 | 66.71 | 58.47 | 61.07 | 994,379 | -3.76(-5.80%) |
Jan 27, 2016 | 73.65 | 75.21 | 64.17 | 64.83 | 1,200,691 | -8.84(-12.00%) |
Jan 26, 2016 | 77.36 | 78.41 | 70.00 | 73.67 | 592,789 | -3.22(-4.19%) |
Jan 25, 2016 | 75.18 | 80.38 | 74.69 | 76.89 | 604,162 | +1.50(+1.99%) |
Jan 22, 2016 | 76.86 | 77.90 | 73.37 | 75.39 | 477,589 | +0.68(+0.91%) |
Jan 21, 2016 | 78.96 | 82.94 | 73.53 | 74.71 | 566,671 | -3.25(-4.17%) |
Jan 20, 2016 | 70.05 | 78.57 | 66.21 | 77.96 | 771,423 | +6.44(+9.00%) |
Jan 19, 2016 | 81.16 | 82.62 | 69.26 | 71.52 | 667,360 | -8.11(-10.18%) |
Jan 15, 2016 | 78.13 | 79.63 | 79.63 | 79.63 | 697,300 | -2.67(-3.24%) |
Jan 14, 2016 | 78.17 | 82.39 | 70.49 | 82.30 | 666,800 | +5.48(+7.13%) |
Jan 13, 2016 | 87.32 | 88.85 | 75.55 | 76.82 | 901,814 | -9.69(-11.20%) |
Jan 12, 2016 | 82.85 | 92.16 | 79.47 | 86.51 | 955,778 | +6.36(+7.94%) |
Jan 11, 2016 | 87.16 | 87.64 | 76.88 | 80.15 | 719,024 | -6.29(-7.28%) |
Jan 08, 2016 | 93.14 | 94.40 | 86.20 | 86.44 | 499,905 | -6.59(-7.08%) |
Jan 07, 2016 | 90.97 | 94.14 | 89.16 | 93.03 | 665,091 | -1.00(-1.06%) |
Jan 06, 2016 | 95.69 | 96.27 | 91.78 | 94.03 | 420,631 | -4.90(-4.95%) |
Jan 05, 2016 | 102.00 | 102.75 | 97.03 | 98.93 | 350,492 | -2.93(-2.88%) |
Jan 04, 2016 | 108.80 | 110.06 | 101.54 | 101.86 | 544,507 | -10.32(-9.20%) |
Dec 31, 2015 | 112.64 | 112.18 | 112.18 | 112.18 | 317,200 | -0.85(-0.75%) |
Dec 30, 2015 | 116.35 | 117.12 | 112.72 | 113.03 | 276,673 | -3.17(-2.73%) |
Dec 29, 2015 | 114.45 | 116.48 | 113.48 | 116.20 | 288,450 | +2.94(+2.60%) |
Dec 28, 2015 | 112.66 | 114.61 | 109.80 | 113.26 | 200,035 | -0.58(-0.51%) |
Dec 24, 2015 | 114.33 | 113.84 | 113.84 | 113.84 | 138,500 | -0.47(-0.41%) |
Dec 23, 2015 | 114.01 | 116.56 | 112.37 | 114.31 | 220,625 | +1.21(+1.07%) |
Dec 22, 2015 | 115.79 | 115.88 | 110.02 | 113.10 | 258,409 | -0.06(-0.05%) |
Dec 21, 2015 | 110.97 | 116.37 | 110.00 | 113.16 | 398,697 | +3.29(+2.99%) |
Dec 18, 2015 | 109.72 | 112.09 | 108.45 | 109.87 | 1,025,863 | -0.50(-0.45%) |
Dec 17, 2015 | 112.00 | 113.15 | 107.99 | 110.37 | 281,710 | -1.06(-0.95%) |
Dec 16, 2015 | 106.61 | 111.68 | 106.61 | 111.43 | 365,064 | +6.03(+5.72%) |
Dec 15, 2015 | 102.91 | 106.29 | 102.07 | 105.40 | 282,773 | +3.49(+3.42%) |
Dec 14, 2015 | 98.60 | 102.66 | 97.58 | 101.91 | 248,766 | +3.73(+3.80%) |
Dec 11, 2015 | 98.06 | 101.43 | 96.52 | 98.18 | 335,723 | -2.61(-2.59%) |
Dec 10, 2015 | 102.25 | 103.00 | 96.32 | 100.79 | 529,612 | -1.90(-1.85%) |
Dec 09, 2015 | 103.68 | 104.22 | 101.11 | 102.69 | 518,198 | -1.65(-1.58%) |
Dec 08, 2015 | 96.22 | 104.65 | 94.38 | 104.34 | 486,638 | +6.47(+6.61%) |
Dec 07, 2015 | 100.22 | 101.70 | 96.06 | 97.87 | 573,776 | -2.41(-2.40%) |
Dec 04, 2015 | 94.89 | 100.84 | 92.73 | 100.28 | 687,681 | +4.39(+4.58%) |
Dec 03, 2015 | 98.90 | 101.50 | 95.37 | 95.89 | 573,176 | -2.56(-2.60%) |
Dec 02, 2015 | 102.00 | 102.00 | 96.83 | 98.45 | 471,865 | -3.90(-3.81%) |
Dec 01, 2015 | 101.02 | 103.88 | 98.40 | 102.35 | 332,064 | +4.03(+4.10%) |
Nov 30, 2015 | 100.91 | 100.91 | 95.77 | 98.32 | 231,238 | -2.50(-2.48%) |
Nov 27, 2015 | 95.84 | 101.65 | 95.50 | 100.82 | 135,218 | +5.89(+6.20%) |
Nov 25, 2015 | 93.85 | 94.93 | 94.93 | 94.93 | 312,500 | +0.47(+0.50%) |
Nov 24, 2015 | 97.75 | 98.17 | 91.88 | 94.46 | 418,244 | -4.29(-4.34%) |
Nov 23, 2015 | 93.62 | 101.46 | 93.25 | 98.75 | 323,048 | +4.83(+5.14%) |
Nov 20, 2015 | 98.40 | 98.99 | 93.57 | 93.92 | 471,912 | -3.79(-3.88%) |
Nov 19, 2015 | 103.26 | 105.19 | 96.26 | 97.71 | 245,738 | -6.05(-5.83%) |
Nov 18, 2015 | 99.90 | 104.96 | 98.55 | 103.76 | 259,762 | +3.82(+3.82%) |
Nov 17, 2015 | 97.08 | 103.76 | 95.52 | 99.94 | 359,197 | +3.55(+3.68%) |
Nov 16, 2015 | 95.50 | 97.89 | 94.01 | 96.39 | 217,176 | +0.69(+0.72%) |
Nov 13, 2015 | 94.36 | 98.42 | 93.47 | 95.70 | 276,356 | +0.99(+1.05%) |
Nov 12, 2015 | 95.58 | 99.54 | 93.02 | 94.71 | 328,347 | -1.63(-1.69%) |
Nov 11, 2015 | 97.51 | 102.54 | 96.02 | 96.34 | 226,570 | -1.09(-1.12%) |
Nov 10, 2015 | 100.91 | 100.91 | 92.03 | 97.43 | 602,223 | -4.90(-4.79%) |
Nov 09, 2015 | 103.33 | 105.91 | 101.87 | 102.33 | 420,110 | -1.41(-1.36%) |
Nov 06, 2015 | 102.50 | 105.88 | 99.12 | 103.74 | 415,788 | +0.70(+0.68%) |
Nov 05, 2015 | 108.82 | 109.56 | 100.68 | 103.04 | 552,253 | -5.53(-5.09%) |
Nov 04, 2015 | 110.19 | 112.70 | 108.34 | 108.57 | 334,267 | -1.09(-0.99%) |
Nov 03, 2015 | 108.81 | 111.73 | 106.08 | 109.66 | 418,397 | +0.03(+0.03%) |