Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 68.24 | 70.88 | 67.81 | 70.56 | 2,822,852 | +2.75(+4.06%) |
Jan 28, 2016 | 70.01 | 70.57 | 64.51 | 67.81 | 6,978,248 | -7.18(-9.57%) |
Jan 27, 2016 | 76.54 | 79.57 | 73.84 | 74.99 | 2,049,685 | -1.05(-1.38%) |
Jan 26, 2016 | 78.06 | 78.67 | 74.24 | 76.04 | 2,102,166 | -2.27(-2.90%) |
Jan 25, 2016 | 78.48 | 84.20 | 78.12 | 78.31 | 2,338,749 | -1.09(-1.37%) |
Jan 22, 2016 | 75.50 | 80.32 | 75.28 | 79.40 | 1,889,437 | +5.62(+7.62%) |
Jan 21, 2016 | 73.87 | 76.72 | 71.00 | 73.78 | 2,186,073 | -0.47(-0.63%) |
Jan 20, 2016 | 71.63 | 75.99 | 69.73 | 74.25 | 3,760,543 | +0.94(+1.28%) |
Jan 19, 2016 | 79.19 | 79.26 | 70.17 | 73.31 | 2,671,549 | -3.64(-4.73%) |
Jan 15, 2016 | 74.48 | 76.95 | 76.95 | 76.95 | 4,179,200 | -4.03(-4.98%) |
Jan 14, 2016 | 79.76 | 82.59 | 74.73 | 80.98 | 2,460,680 | +2.56(+3.26%) |
Jan 13, 2016 | 88.52 | 89.65 | 78.23 | 78.42 | 4,098,746 | -9.67(-10.98%) |
Jan 12, 2016 | 93.62 | 96.75 | 84.57 | 88.09 | 3,783,859 | -4.10(-4.45%) |
Jan 11, 2016 | 95.90 | 96.22 | 90.70 | 92.19 | 2,071,059 | -2.59(-2.73%) |
Jan 08, 2016 | 97.08 | 97.99 | 93.06 | 94.78 | 1,678,043 | -0.98(-1.02%) |
Jan 07, 2016 | 100.10 | 100.79 | 95.62 | 95.76 | 1,798,153 | -6.50(-6.36%) |
Jan 06, 2016 | 101.44 | 103.62 | 100.27 | 102.26 | 2,012,839 | -1.54(-1.48%) |
Jan 05, 2016 | 102.14 | 105.10 | 101.90 | 103.80 | 1,174,074 | +0.48(+0.46%) |
Jan 04, 2016 | 106.50 | 106.81 | 101.73 | 103.32 | 1,533,829 | -5.13(-4.73%) |
Dec 31, 2015 | 108.24 | 108.45 | 108.45 | 108.45 | 872,200 | -0.66(-0.60%) |
Dec 30, 2015 | 110.27 | 111.19 | 108.67 | 109.11 | 671,221 | -1.61(-1.45%) |
Dec 29, 2015 | 109.98 | 111.20 | 108.93 | 110.72 | 769,159 | +1.04(+0.95%) |
Dec 28, 2015 | 108.98 | 109.93 | 108.29 | 109.68 | 708,078 | +0.76(+0.70%) |
Dec 24, 2015 | 110.26 | 108.92 | 108.92 | 108.92 | 406,600 | -1.60(-1.45%) |
Dec 23, 2015 | 109.21 | 111.70 | 108.17 | 110.52 | 1,089,992 | +1.53(+1.40%) |
Dec 22, 2015 | 113.78 | 113.78 | 108.51 | 108.99 | 1,015,570 | -3.91(-3.46%) |
Dec 21, 2015 | 114.22 | 114.99 | 111.74 | 112.90 | 812,970 | -0.33(-0.29%) |
Dec 18, 2015 | 114.88 | 115.99 | 111.19 | 113.23 | 2,832,997 | -1.58(-1.38%) |
Dec 17, 2015 | 114.25 | 118.49 | 114.19 | 114.81 | 1,221,239 | -2.98(-2.53%) |
Dec 16, 2015 | 115.72 | 118.00 | 113.38 | 117.79 | 1,001,506 | +3.07(+2.67%) |
Dec 15, 2015 | 110.51 | 115.40 | 110.24 | 114.72 | 1,466,855 | +5.31(+4.86%) |
Dec 14, 2015 | 107.25 | 111.60 | 106.00 | 109.41 | 1,460,770 | +2.91(+2.73%) |
Dec 11, 2015 | 108.77 | 111.10 | 106.10 | 106.50 | 1,306,665 | -3.70(-3.36%) |
Dec 10, 2015 | 107.96 | 110.92 | 107.02 | 110.20 | 823,752 | +1.99(+1.84%) |
Dec 09, 2015 | 109.81 | 110.32 | 107.05 | 108.21 | 972,261 | -1.89(-1.72%) |
Dec 08, 2015 | 106.05 | 110.36 | 105.00 | 110.10 | 1,257,231 | +2.38(+2.21%) |
Dec 07, 2015 | 109.19 | 109.33 | 105.11 | 107.72 | 1,429,929 | -1.39(-1.27%) |
Dec 04, 2015 | 107.37 | 109.98 | 106.15 | 109.11 | 2,126,174 | +2.28(+2.13%) |
Dec 03, 2015 | 113.15 | 113.44 | 105.50 | 106.83 | 1,609,358 | -7.02(-6.17%) |
Dec 02, 2015 | 112.46 | 115.64 | 111.38 | 113.85 | 1,237,447 | +1.64(+1.46%) |
Dec 01, 2015 | 114.99 | 114.99 | 109.15 | 112.21 | 1,499,137 | -2.03(-1.78%) |
Nov 30, 2015 | 116.61 | 117.62 | 111.86 | 114.24 | 1,572,847 | -2.51(-2.15%) |
Nov 27, 2015 | 115.63 | 118.18 | 115.19 | 116.75 | 589,887 | +1.34(+1.16%) |
Nov 25, 2015 | 111.74 | 115.41 | 115.41 | 115.41 | 1,439,400 | +3.69(+3.30%) |
Nov 24, 2015 | 112.13 | 113.39 | 110.66 | 111.72 | 855,257 | -1.26(-1.12%) |
Nov 23, 2015 | 112.94 | 115.10 | 111.76 | 112.98 | 1,020,416 | -0.15(-0.13%) |
Nov 20, 2015 | 117.90 | 117.90 | 112.02 | 113.13 | 1,480,942 | -3.30(-2.83%) |
Nov 19, 2015 | 116.66 | 117.86 | 113.66 | 116.43 | 896,120 | -0.43(-0.37%) |
Nov 18, 2015 | 114.62 | 117.00 | 112.87 | 116.86 | 1,464,426 | +3.38(+2.98%) |
Nov 17, 2015 | 108.60 | 113.71 | 106.76 | 113.48 | 1,404,654 | +5.42(+5.02%) |
Nov 16, 2015 | 107.13 | 108.85 | 104.71 | 108.06 | 1,176,103 | +0.70(+0.65%) |
Nov 13, 2015 | 103.23 | 108.91 | 102.26 | 107.36 | 1,293,869 | +3.16(+3.03%) |
Nov 12, 2015 | 106.36 | 107.83 | 103.38 | 104.20 | 1,070,665 | -1.95(-1.84%) |
Nov 11, 2015 | 109.97 | 109.97 | 104.18 | 106.15 | 1,219,164 | -3.01(-2.76%) |
Nov 10, 2015 | 104.86 | 109.80 | 103.20 | 109.16 | 1,784,854 | +3.30(+3.12%) |
Nov 09, 2015 | 101.50 | 108.29 | 101.50 | 105.86 | 2,389,742 | +5.65(+5.64%) |
Nov 06, 2015 | 116.51 | 117.92 | 90.33 | 100.21 | 9,135,512 | -16.55(-14.17%) |
Nov 05, 2015 | 117.20 | 119.10 | 113.20 | 116.76 | 1,503,769 | -0.38(-0.32%) |
Nov 04, 2015 | 121.26 | 123.55 | 116.56 | 117.14 | 1,706,550 | -2.85(-2.38%) |
Nov 03, 2015 | 124.50 | 124.98 | 115.10 | 119.99 | 2,977,683 | -0.66(-0.55%) |