Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 71.74 | 74.60 | 71.74 | 74.60 | 90 | +2.15(+2.96%) |
Jan 28, 2016 | 71.40 | 73.00 | 71.40 | 72.45 | 176 | +1.25(+1.76%) |
Jan 27, 2016 | 71.10 | 72.38 | 71.10 | 71.20 | 85 | +0.20(+0.28%) |
Jan 26, 2016 | 70.10 | 71.89 | 70.10 | 71.00 | 208 | -0.30(-0.42%) |
Jan 25, 2016 | 71.30 | 71.30 | 71.30 | 71.30 | 30 | -2.10(-2.86%) |
Jan 22, 2016 | 72.55 | 73.90 | 71.20 | 73.40 | 168 | +3.03(+4.30%) |
Jan 21, 2016 | 62.54 | 74.90 | 62.54 | 70.38 | 479 | +5.97(+9.26%) |
Jan 20, 2016 | 71.50 | 73.40 | 60.50 | 64.41 | 1,568 | -6.59(-9.28%) |
Jan 19, 2016 | 71.27 | 72.60 | 71.00 | 71.00 | 313 | -1.50(-2.07%) |
Jan 15, 2016 | 75.00 | 72.50 | 72.50 | 72.50 | 340 | -4.50(-5.84%) |
Jan 14, 2016 | 76.60 | 77.00 | 75.00 | 77.00 | 95 | +4.50(+6.21%) |
Jan 13, 2016 | 72.96 | 75.80 | 72.50 | 72.50 | 68 | +0.00(+0.00%) |
Jan 12, 2016 | 74.80 | 74.80 | 72.50 | 72.50 | 496 | -3.50(-4.61%) |
Jan 11, 2016 | 74.50 | 78.40 | 73.10 | 76.00 | 205 | -3.34(-4.21%) |
Jan 08, 2016 | 79.38 | 80.25 | 78.70 | 79.34 | 511 | +1.04(+1.33%) |
Jan 07, 2016 | 80.60 | 81.50 | 77.50 | 78.30 | 343 | -3.19(-3.91%) |
Jan 06, 2016 | 81.49 | 81.49 | 81.49 | 81.49 | 10 | +1.29(+1.61%) |
Jan 05, 2016 | 81.68 | 81.68 | 80.20 | 80.20 | 99 | -2.10(-2.55%) |
Jan 04, 2016 | 81.36 | 82.70 | 81.16 | 82.30 | 558 | +0.80(+0.98%) |
Dec 31, 2015 | 79.20 | 81.50 | 81.50 | 81.50 | 370 | +3.00(+3.82%) |
Dec 30, 2015 | 78.20 | 78.55 | 78.20 | 78.50 | 645 | +0.50(+0.64%) |
Dec 29, 2015 | 78.60 | 79.25 | 77.50 | 78.00 | 475 | -1.10(-1.39%) |
Dec 28, 2015 | 74.00 | 80.00 | 73.00 | 79.10 | 2,233 | +5.30(+7.18%) |
Dec 24, 2015 | 73.50 | 73.80 | 73.80 | 73.80 | 120 | +0.70(+0.96%) |
Dec 23, 2015 | 70.90 | 73.16 | 70.20 | 73.10 | 1,054 | +2.30(+3.25%) |
Dec 22, 2015 | 70.10 | 70.80 | 70.00 | 70.80 | 378 | +1.00(+1.43%) |
Dec 21, 2015 | 74.80 | 74.80 | 69.60 | 69.80 | 350 | -6.20(-8.16%) |
Dec 18, 2015 | 75.10 | 76.00 | 71.00 | 76.00 | 732 | +0.80(+1.06%) |
Dec 17, 2015 | 75.00 | 77.97 | 75.00 | 75.20 | 185 | +0.20(+0.27%) |
Dec 16, 2015 | 75.50 | 75.85 | 75.00 | 75.00 | 268 | -1.10(-1.45%) |
Dec 15, 2015 | 76.10 | 78.60 | 76.00 | 76.10 | 810 | -0.44(-0.58%) |
Dec 14, 2015 | 77.40 | 77.40 | 76.50 | 76.54 | 97 | -0.96(-1.24%) |
Dec 11, 2015 | 78.46 | 78.46 | 77.50 | 77.50 | 44 | -2.70(-3.37%) |
Dec 10, 2015 | 82.10 | 82.10 | 80.20 | 80.20 | 218 | +1.00(+1.26%) |
Dec 08, 2015 | 78.80 | 79.70 | 77.50 | 79.20 | 14 | +0.90(+1.15%) |
Dec 07, 2015 | 76.90 | 78.30 | 76.90 | 78.30 | 288 | +3.30(+4.40%) |
Dec 04, 2015 | 78.50 | 78.50 | 72.50 | 75.00 | 948 | -3.50(-4.46%) |
Dec 03, 2015 | 79.10 | 80.08 | 78.50 | 78.50 | 217 | -0.30(-0.38%) |
Dec 02, 2015 | 79.00 | 80.20 | 78.50 | 78.80 | 1,509 | -2.60(-3.19%) |
Dec 01, 2015 | 81.21 | 81.70 | 81.20 | 81.40 | 126 | -0.80(-0.97%) |
Nov 30, 2015 | 81.00 | 82.22 | 81.00 | 82.20 | 396 | +1.56(+1.93%) |
Nov 27, 2015 | 81.00 | 81.00 | 80.60 | 80.64 | 309 | +0.44(+0.55%) |
Nov 25, 2015 | 81.00 | 80.20 | 80.20 | 80.20 | 670 | -0.70(-0.87%) |
Nov 24, 2015 | 80.90 | 80.90 | 80.90 | 80.90 | 13 | -0.10(-0.12%) |
Nov 23, 2015 | 80.60 | 82.40 | 79.04 | 81.00 | 635 | +2.40(+3.05%) |
Nov 20, 2015 | 83.00 | 83.00 | 78.50 | 78.60 | 1,144 | -5.40(-6.43%) |
Nov 19, 2015 | 82.20 | 84.00 | 80.90 | 84.00 | 1,683 | +0.00(+0.00%) |
Nov 18, 2015 | 84.43 | 85.20 | 84.00 | 84.00 | 125 | +0.40(+0.48%) |
Nov 17, 2015 | 84.50 | 84.50 | 83.60 | 83.60 | 230 | -0.40(-0.48%) |
Nov 16, 2015 | 83.30 | 84.00 | 83.30 | 84.00 | 71 | -0.40(-0.47%) |
Nov 13, 2015 | 81.45 | 85.90 | 81.45 | 84.40 | 222 | +3.40(+4.20%) |
Nov 12, 2015 | 83.00 | 83.00 | 81.00 | 81.00 | 211 | -0.90(-1.10%) |
Nov 11, 2015 | 81.50 | 81.99 | 81.50 | 81.90 | 365 | -0.10(-0.12%) |
Nov 10, 2015 | 82.00 | 82.00 | 82.00 | 82.00 | 216 | +0.40(+0.49%) |
Nov 09, 2015 | 84.00 | 84.00 | 80.50 | 81.60 | 404 | -3.70(-4.34%) |
Nov 06, 2015 | 84.20 | 85.30 | 83.50 | 85.30 | 697 | +0.16(+0.19%) |
Nov 05, 2015 | 84.36 | 85.14 | 84.36 | 85.14 | 200 | +0.04(+0.04%) |
Nov 04, 2015 | 81.97 | 87.40 | 81.97 | 85.10 | 478 | +2.34(+2.83%) |
Nov 03, 2015 | 82.00 | 86.00 | 82.00 | 82.76 | 2,208 | -1.14(-1.36%) |