Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 89.98 | 89.98 | 89.98 | 0 | -0.13(-0.14%) | |
Dec 30, 2015 | 90.06 | 90.20 | 90.01 | 90.11 | 1,284,835 | -0.10(-0.11%) |
Dec 29, 2015 | 89.88 | 90.32 | 89.83 | 90.21 | 1,041,618 | +0.31(+0.34%) |
Dec 28, 2015 | 89.80 | 89.93 | 89.59 | 89.90 | 1,602,278 | +0.02(+0.02%) |
Dec 24, 2015 | 89.88 | 89.88 | 89.88 | 0 | +0.15(+0.17%) | |
Dec 23, 2015 | 89.43 | 89.79 | 89.38 | 89.73 | 2,549,003 | +0.25(+0.28%) |
Dec 22, 2015 | 88.93 | 89.70 | 88.82 | 89.48 | 1,818,504 | +0.73(+0.82%) |
Dec 21, 2015 | 88.65 | 89.09 | 88.51 | 88.75 | 2,753,232 | +0.50(+0.57%) |
Dec 18, 2015 | 88.78 | 89.10 | 87.87 | 88.25 | 11,529,591 | -0.62(-0.70%) |
Dec 17, 2015 | 89.16 | 89.28 | 88.75 | 88.87 | 5,674,799 | -0.35(-0.39%) |
Dec 16, 2015 | 89.11 | 89.33 | 89.00 | 89.22 | 4,898,374 | +0.11(+0.12%) |
Dec 15, 2015 | 89.17 | 89.45 | 88.96 | 89.11 | 4,309,727 | -0.16(-0.18%) |
Dec 14, 2015 | 89.00 | 89.49 | 88.82 | 89.27 | 6,145,769 | +0.31(+0.35%) |
Dec 11, 2015 | 89.30 | 89.48 | 88.89 | 88.96 | 6,009,591 | -0.49(-0.55%) |
Dec 10, 2015 | 89.51 | 89.88 | 89.40 | 89.45 | 6,310,023 | -0.05(-0.06%) |
Dec 09, 2015 | 89.31 | 89.84 | 89.30 | 89.50 | 7,095,396 | -0.15(-0.17%) |
Dec 08, 2015 | 89.14 | 90.03 | 89.00 | 89.65 | 12,074,390 | +0.76(+0.85%) |
Dec 07, 2015 | 90.03 | 90.16 | 88.85 | 88.89 | 41,364,220 | +37.19(+71.93%) |
Dec 04, 2015 | 54.22 | 54.29 | 51.52 | 51.70 | 3,784,538 | -2.60(-4.79%) |
Dec 03, 2015 | 52.46 | 54.42 | 51.56 | 54.30 | 4,965,897 | +1.84(+3.51%) |
Dec 02, 2015 | 52.76 | 53.95 | 52.13 | 52.46 | 3,019,325 | -0.52(-0.98%) |
Dec 01, 2015 | 53.31 | 53.41 | 51.26 | 52.98 | 5,286,019 | +0.58(+1.11%) |
Nov 30, 2015 | 51.10 | 53.69 | 50.65 | 52.40 | 5,891,343 | +1.56(+3.07%) |
Nov 27, 2015 | 52.89 | 53.05 | 50.51 | 50.84 | 2,470,709 | -1.92(-3.64%) |
Nov 25, 2015 | 52.76 | 52.76 | 52.76 | 0 | +3.91(+8.00%) | |
Nov 24, 2015 | 45.68 | 48.97 | 45.56 | 48.85 | 4,096,041 | +3.13(+6.85%) |
Nov 23, 2015 | 45.55 | 45.72 | 4,730,432 | -1.72(-3.63%) | ||
Nov 20, 2015 | 47.44 | 5,592,380 | -0.44(-0.92%) | |||
Nov 19, 2015 | 47.77 | 51.72 | 46.36 | 47.88 | 20,087,908 | +7.38(+18.22%) |
Nov 18, 2015 | 40.31 | 41.35 | 39.80 | 40.50 | 7,301,745 | +0.37(+0.92%) |
Nov 17, 2015 | 43.85 | 44.24 | 40.03 | 40.13 | 6,021,159 | -4.36(-9.80%) |
Nov 16, 2015 | 43.38 | 44.52 | 42.76 | 44.49 | 3,953,822 | +0.98(+2.25%) |
Nov 13, 2015 | 45.14 | 45.30 | 43.29 | 43.51 | 3,409,061 | -1.90(-4.18%) |
Nov 12, 2015 | 46.00 | 46.76 | 45.32 | 45.41 | 2,622,102 | -0.83(-1.79%) |
Nov 11, 2015 | 48.52 | 48.85 | 46.06 | 46.24 | 5,073,998 | -3.80(-7.59%) |
Nov 10, 2015 | 52.16 | 52.42 | 49.55 | 50.04 | 3,028,869 | -2.34(-4.47%) |
Nov 09, 2015 | 52.60 | 53.24 | 51.93 | 52.38 | 2,142,243 | -0.30(-0.57%) |
Nov 06, 2015 | 52.07 | 52.69 | 51.32 | 52.68 | 1,486,979 | +0.10(+0.19%) |
Nov 05, 2015 | 51.56 | 52.61 | 51.27 | 52.58 | 1,429,251 | +1.71(+3.36%) |
Nov 04, 2015 | 54.86 | 55.04 | 50.81 | 50.87 | 3,080,853 | -3.97(-7.24%) |
Nov 03, 2015 | 51.60 | 54.96 | 51.60 | 54.84 | 4,430,581 | +3.23(+6.26%) |
Nov 02, 2015 | 50.54 | 51.83 | 50.25 | 51.61 | 2,415,041 | +0.86(+1.69%) |
Oct 30, 2015 | 51.74 | 52.16 | 50.59 | 50.75 | 2,486,686 | -0.97(-1.88%) |
Oct 29, 2015 | 52.57 | 53.05 | 51.05 | 51.72 | 2,013,835 | -1.19(-2.25%) |
Oct 28, 2015 | 51.77 | 54.01 | 51.68 | 52.91 | 2,293,555 | +1.33(+2.58%) |
Oct 27, 2015 | 53.02 | 53.62 | 51.10 | 51.58 | 2,110,953 | -1.66(-3.12%) |
Oct 26, 2015 | 55.04 | 55.33 | 53.06 | 53.24 | 1,409,805 | -1.77(-3.22%) |
Oct 23, 2015 | 54.30 | 55.87 | 53.89 | 55.01 | 2,495,014 | +0.95(+1.76%) |
Oct 22, 2015 | 54.63 | 55.22 | 53.46 | 54.06 | 1,796,174 | -0.55(-1.01%) |
Oct 21, 2015 | 52.96 | 55.34 | 52.96 | 54.61 | 2,201,205 | +1.67(+3.15%) |
Oct 20, 2015 | 53.05 | 54.07 | 52.68 | 52.94 | 1,667,914 | -0.16(-0.30%) |
Oct 19, 2015 | 50.84 | 53.21 | 50.00 | 53.10 | 3,056,548 | +2.30(+4.53%) |
Oct 16, 2015 | 53.19 | 53.21 | 50.55 | 50.80 | 3,063,603 | -1.97(-3.73%) |
Oct 15, 2015 | 54.30 | 54.69 | 52.28 | 52.77 | 2,251,518 | -1.40(-2.58%) |
Oct 14, 2015 | 55.34 | 55.34 | 53.78 | 54.17 | 2,255,422 | -0.80(-1.46%) |
Oct 13, 2015 | 54.98 | 56.80 | 54.44 | 54.97 | 2,504,765 | -0.06(-0.11%) |
Oct 12, 2015 | 57.52 | 57.98 | 54.80 | 55.03 | 2,106,065 | -2.52(-4.38%) |
Oct 09, 2015 | 57.72 | 58.20 | 57.12 | 57.55 | 1,974,005 | -0.31(-0.54%) |
Oct 08, 2015 | 55.99 | 58.21 | 55.78 | 57.86 | 2,598,743 | +1.68(+2.99%) |
Oct 07, 2015 | 55.64 | 57.58 | 55.51 | 56.18 | 2,416,952 | +0.95(+1.72%) |
Oct 06, 2015 | 54.58 | 55.71 | 54.44 | 55.23 | 2,280,796 | +0.58(+1.06%) |
Oct 05, 2015 | 54.22 | 55.14 | 54.11 | 54.65 | 2,125,828 | +1.00(+1.86%) |
Oct 02, 2015 | 50.46 | 53.78 | 49.51 | 53.65 | 2,579,210 | +1.60(+3.07%) |