Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 60.75 | 62.50 | 55.25 | 56.00 | 3,537 | -4.00(-6.67%) |
Feb 26, 2016 | 59.50 | 61.00 | 58.25 | 60.00 | 1,443 | +2.50(+4.35%) |
Feb 25, 2016 | 61.00 | 61.44 | 56.50 | 57.50 | 1,691 | -2.50(-4.17%) |
Feb 24, 2016 | 59.25 | 61.25 | 57.00 | 60.00 | 2,103 | +0.50(+0.84%) |
Feb 23, 2016 | 62.25 | 64.25 | 59.25 | 59.50 | 2,598 | -2.50(-4.03%) |
Feb 22, 2016 | 67.25 | 67.25 | 57.25 | 62.00 | 10,671 | -4.00(-6.06%) |
Feb 19, 2016 | 66.25 | 66.75 | 65.25 | 66.00 | 710 | -0.25(-0.38%) |
Feb 18, 2016 | 65.75 | 69.25 | 65.75 | 66.25 | 1,305 | +1.00(+1.53%) |
Feb 17, 2016 | 64.00 | 68.25 | 63.50 | 65.25 | 2,534 | +3.00(+4.82%) |
Feb 16, 2016 | 61.75 | 63.75 | 59.25 | 62.25 | 2,282 | +2.25(+3.75%) |
Feb 12, 2016 | 58.00 | 60.00 | 60.00 | 60.00 | 1,444 | +2.25(+3.90%) |
Feb 11, 2016 | 57.25 | 58.75 | 56.35 | 57.75 | 1,550 | -1.50(-2.53%) |
Feb 10, 2016 | 62.50 | 63.50 | 59.25 | 59.25 | 1,074 | -2.25(-3.66%) |
Feb 09, 2016 | 60.25 | 63.25 | 56.75 | 61.50 | 1,318 | +0.25(+0.41%) |
Feb 08, 2016 | 58.00 | 62.25 | 58.00 | 61.25 | 2,671 | +1.25(+2.08%) |
Feb 05, 2016 | 61.25 | 65.97 | 58.75 | 60.00 | 1,350 | -1.75(-2.83%) |
Feb 04, 2016 | 59.00 | 63.75 | 59.00 | 61.75 | 808 | +3.00(+5.11%) |
Feb 03, 2016 | 58.75 | 60.75 | 55.00 | 58.75 | 1,609 | +0.75(+1.29%) |
Feb 02, 2016 | 60.50 | 66.14 | 57.50 | 58.00 | 1,450 | -4.50(-7.20%) |
Feb 01, 2016 | 64.25 | 64.75 | 60.00 | 62.50 | 1,249 | -2.75(-4.21%) |
Jan 29, 2016 | 60.75 | 65.75 | 60.50 | 65.25 | 6,524 | +3.75(+6.10%) |
Jan 28, 2016 | 63.00 | 66.25 | 60.25 | 61.50 | 2,732 | -1.00(-1.60%) |
Jan 27, 2016 | 66.25 | 67.25 | 61.75 | 62.50 | 2,258 | -3.75(-5.66%) |
Jan 26, 2016 | 69.25 | 69.25 | 63.50 | 66.25 | 2,860 | -1.75(-2.57%) |
Jan 25, 2016 | 70.75 | 73.50 | 67.25 | 68.00 | 2,721 | -3.00(-4.23%) |
Jan 22, 2016 | 72.75 | 76.00 | 69.00 | 71.00 | 1,717 | -0.25(-0.35%) |
Jan 21, 2016 | 70.75 | 75.00 | 69.50 | 71.25 | 2,050 | +0.25(+0.35%) |
Jan 20, 2016 | 67.75 | 73.00 | 63.75 | 71.00 | 5,041 | +0.25(+0.35%) |
Jan 19, 2016 | 74.25 | 74.25 | 68.00 | 70.75 | 4,393 | +1.00(+1.43%) |
Jan 15, 2016 | 71.50 | 69.75 | 69.75 | 69.75 | 5,408 | -4.00(-5.42%) |
Jan 14, 2016 | 66.00 | 78.50 | 66.00 | 73.75 | 6,893 | +11.25(+18.00%) |
Jan 13, 2016 | 67.00 | 67.50 | 60.00 | 62.50 | 4,249 | -4.50(-6.72%) |
Jan 12, 2016 | 70.75 | 73.39 | 64.25 | 67.00 | 5,069 | -3.00(-4.29%) |
Jan 11, 2016 | 75.25 | 83.25 | 66.75 | 70.00 | 5,028 | -3.00(-4.11%) |
Jan 08, 2016 | 75.25 | 77.12 | 72.75 | 73.00 | 4,582 | -0.25(-0.34%) |
Jan 07, 2016 | 79.25 | 80.50 | 73.00 | 73.25 | 7,621 | -7.50(-9.29%) |
Jan 06, 2016 | 85.75 | 87.00 | 80.75 | 80.75 | 4,450 | -6.75(-7.71%) |
Jan 05, 2016 | 84.25 | 92.00 | 82.50 | 87.50 | 2,229 | +2.00(+2.34%) |
Jan 04, 2016 | 82.25 | 87.00 | 81.25 | 85.50 | 4,077 | +1.50(+1.79%) |
Dec 31, 2015 | 85.25 | 84.00 | 84.00 | 84.00 | 5,752 | -2.75(-3.17%) |
Dec 30, 2015 | 86.75 | 91.88 | 86.75 | 86.75 | 6,085 | -1.25(-1.42%) |
Dec 29, 2015 | 88.50 | 89.22 | 86.75 | 88.00 | 2,954 | -0.25(-0.28%) |
Dec 28, 2015 | 90.50 | 91.75 | 87.50 | 88.25 | 2,124 | -3.00(-3.29%) |
Dec 24, 2015 | 90.00 | 91.25 | 91.25 | 91.25 | 816 | +0.25(+0.27%) |
Dec 23, 2015 | 87.00 | 91.50 | 87.00 | 91.00 | 5,356 | +3.00(+3.41%) |
Dec 22, 2015 | 88.75 | 89.25 | 86.42 | 88.00 | 2,563 | -0.50(-0.56%) |
Dec 21, 2015 | 90.75 | 90.75 | 85.75 | 88.50 | 2,375 | +0.25(+0.28%) |
Dec 18, 2015 | 89.25 | 92.00 | 85.00 | 88.25 | 2,907 | -1.50(-1.67%) |
Dec 17, 2015 | 90.25 | 92.50 | 89.50 | 89.75 | 1,826 | +0.25(+0.28%) |
Dec 16, 2015 | 88.00 | 92.50 | 87.65 | 89.50 | 5,995 | +4.00(+4.68%) |
Dec 15, 2015 | 86.00 | 92.50 | 85.00 | 85.50 | 3,719 | +0.00(+0.00%) |
Dec 14, 2015 | 88.75 | 89.25 | 82.50 | 85.50 | 3,623 | -2.50(-2.84%) |
Dec 11, 2015 | 87.75 | 89.50 | 85.25 | 88.00 | 3,720 | -1.75(-1.95%) |
Dec 10, 2015 | 89.00 | 91.50 | 87.75 | 89.75 | 2,260 | +0.75(+0.84%) |
Dec 09, 2015 | 92.25 | 94.00 | 87.75 | 89.00 | 3,857 | -4.25(-4.56%) |
Dec 08, 2015 | 91.25 | 94.00 | 90.00 | 93.25 | 1,805 | +1.50(+1.63%) |
Dec 07, 2015 | 100.50 | 101.25 | 90.00 | 91.75 | 5,752 | -9.50(-9.38%) |
Dec 04, 2015 | 102.25 | 105.25 | 100.25 | 101.25 | 2,506 | -0.25(-0.25%) |
Dec 03, 2015 | 104.75 | 107.60 | 101.12 | 101.50 | 2,184 | -3.00(-2.87%) |
Dec 02, 2015 | 111.75 | 112.25 | 103.75 | 104.50 | 2,483 | -7.25(-6.49%) |