Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2015 | 117.25 | 117.25 | 108.00 | 111.75 | 2,187 | -4.50(-3.87%) |
Nov 30, 2015 | 120.00 | 120.00 | 112.50 | 116.25 | 5,325 | -3.75(-3.12%) |
Nov 27, 2015 | 117.50 | 120.62 | 115.75 | 120.00 | 4,159 | +3.00(+2.56%) |
Nov 25, 2015 | 112.50 | 117.00 | 117.00 | 117.00 | 2,776 | +4.00(+3.54%) |
Nov 24, 2015 | 111.00 | 113.75 | 109.00 | 113.00 | 2,520 | +1.00(+0.89%) |
Nov 23, 2015 | 104.50 | 113.75 | 103.50 | 112.00 | 3,017 | +7.25(+6.92%) |
Nov 20, 2015 | 102.50 | 109.75 | 101.25 | 104.75 | 5,393 | +3.00(+2.95%) |
Nov 19, 2015 | 100.00 | 102.50 | 98.75 | 101.75 | 2,309 | +1.75(+1.75%) |
Nov 18, 2015 | 100.00 | 101.75 | 98.75 | 100.00 | 2,689 | -0.25(-0.25%) |
Nov 17, 2015 | 98.00 | 101.25 | 95.25 | 100.25 | 3,311 | +1.75(+1.78%) |
Nov 16, 2015 | 97.25 | 98.75 | 93.50 | 98.50 | 4,810 | +0.00(+0.00%) |
Nov 13, 2015 | 102.00 | 105.25 | 97.00 | 98.50 | 3,638 | -4.25(-4.14%) |
Nov 12, 2015 | 105.00 | 111.00 | 102.00 | 102.75 | 4,661 | -3.75(-3.52%) |
Nov 11, 2015 | 112.00 | 112.75 | 106.50 | 106.50 | 1,637 | -5.75(-5.12%) |
Nov 10, 2015 | 110.50 | 114.50 | 108.50 | 112.25 | 3,464 | +0.75(+0.67%) |
Nov 09, 2015 | 111.50 | 116.26 | 109.50 | 111.50 | 4,211 | +0.00(+0.00%) |
Nov 06, 2015 | 108.50 | 112.25 | 103.75 | 111.50 | 4,234 | +2.00(+1.83%) |
Nov 05, 2015 | 111.25 | 113.50 | 108.25 | 109.50 | 1,543 | -2.50(-2.23%) |
Nov 04, 2015 | 111.50 | 113.50 | 108.00 | 112.00 | 7,721 | +2.50(+2.28%) |
Nov 03, 2015 | 103.25 | 113.00 | 102.75 | 109.50 | 5,963 | +5.25(+5.04%) |
Nov 02, 2015 | 101.50 | 105.25 | 99.75 | 104.25 | 4,155 | +5.50(+5.57%) |
Oct 30, 2015 | 100.75 | 102.00 | 97.75 | 98.75 | 2,126 | -1.75(-1.74%) |
Oct 29, 2015 | 101.00 | 103.50 | 98.50 | 100.50 | 4,144 | -1.50(-1.47%) |
Oct 28, 2015 | 98.00 | 103.25 | 96.25 | 102.00 | 4,258 | +3.75(+3.82%) |
Oct 27, 2015 | 102.00 | 102.00 | 96.24 | 98.25 | 3,469 | -0.75(-0.76%) |
Oct 26, 2015 | 103.75 | 105.38 | 97.50 | 99.00 | 2,343 | -1.75(-1.74%) |
Oct 23, 2015 | 98.75 | 101.75 | 93.79 | 100.75 | 5,273 | +4.75(+4.95%) |
Oct 22, 2015 | 95.25 | 98.00 | 93.50 | 96.00 | 5,048 | +1.00(+1.05%) |
Oct 21, 2015 | 99.25 | 99.94 | 93.75 | 95.00 | 6,463 | -4.00(-4.04%) |
Oct 20, 2015 | 101.00 | 103.30 | 98.25 | 99.00 | 3,496 | -2.50(-2.46%) |
Oct 19, 2015 | 104.00 | 106.75 | 96.50 | 101.50 | 6,331 | -2.25(-2.17%) |
Oct 16, 2015 | 106.25 | 106.75 | 103.25 | 103.75 | 3,372 | -1.50(-1.43%) |
Oct 15, 2015 | 97.00 | 107.25 | 97.00 | 105.25 | 5,026 | +5.75(+5.78%) |
Oct 14, 2015 | 99.75 | 104.00 | 97.50 | 99.50 | 5,647 | +0.25(+0.25%) |
Oct 13, 2015 | 104.50 | 106.75 | 98.75 | 99.25 | 4,715 | -6.25(-5.92%) |
Oct 12, 2015 | 115.25 | 115.25 | 103.75 | 105.50 | 4,580 | -5.50(-4.95%) |
Oct 09, 2015 | 105.00 | 115.00 | 102.50 | 111.00 | 8,189 | +5.50(+5.21%) |
Oct 08, 2015 | 102.75 | 108.00 | 100.00 | 105.50 | 6,566 | +1.75(+1.69%) |
Oct 07, 2015 | 100.50 | 104.75 | 98.50 | 103.75 | 5,033 | +3.25(+3.23%) |
Oct 06, 2015 | 106.25 | 106.25 | 97.50 | 100.50 | 6,143 | -5.75(-5.41%) |
Oct 05, 2015 | 108.75 | 109.75 | 100.25 | 106.25 | 3,983 | -1.50(-1.39%) |
Oct 02, 2015 | 101.00 | 109.50 | 98.75 | 107.75 | 6,114 | +4.25(+4.11%) |
Oct 01, 2015 | 100.75 | 105.50 | 95.50 | 103.50 | 4,467 | +2.25(+2.22%) |
Sep 30, 2015 | 101.00 | 108.00 | 96.25 | 101.25 | 4,653 | +1.75(+1.76%) |
Sep 29, 2015 | 104.00 | 109.50 | 93.25 | 99.50 | 8,794 | -6.00(-5.69%) |
Sep 28, 2015 | 114.75 | 114.75 | 102.50 | 105.50 | 7,412 | -9.00(-7.86%) |
Sep 25, 2015 | 126.00 | 126.75 | 110.25 | 114.50 | 7,759 | -8.75(-7.10%) |
Sep 24, 2015 | 120.00 | 128.50 | 118.75 | 123.25 | 5,042 | +1.25(+1.02%) |
Sep 23, 2015 | 120.25 | 126.25 | 120.00 | 122.00 | 5,139 | +1.00(+0.83%) |
Sep 22, 2015 | 124.00 | 128.50 | 119.37 | 121.00 | 7,014 | -8.00(-6.20%) |
Sep 21, 2015 | 134.25 | 134.25 | 126.75 | 129.00 | 3,906 | -2.50(-1.90%) |
Sep 18, 2015 | 127.25 | 135.75 | 124.50 | 131.50 | 8,645 | +2.00(+1.54%) |
Sep 17, 2015 | 124.00 | 130.75 | 121.25 | 129.50 | 3,229 | +4.75(+3.81%) |
Sep 16, 2015 | 129.25 | 131.25 | 120.38 | 124.75 | 8,049 | -5.00(-3.85%) |
Sep 15, 2015 | 131.00 | 132.50 | 126.75 | 129.75 | 3,012 | +0.75(+0.58%) |
Sep 14, 2015 | 134.75 | 137.50 | 127.50 | 129.00 | 6,155 | -8.00(-5.84%) |
Sep 11, 2015 | 133.00 | 139.94 | 132.00 | 137.00 | 5,278 | +4.25(+3.20%) |
Sep 10, 2015 | 125.75 | 138.00 | 124.71 | 132.75 | 4,563 | +7.25(+5.78%) |
Sep 09, 2015 | 120.50 | 127.75 | 118.50 | 125.50 | 6,027 | +7.25(+6.13%) |
Sep 08, 2015 | 122.25 | 122.25 | 116.50 | 118.25 | 2,976 | -0.75(-0.63%) |
Sep 04, 2015 | 112.25 | 119.00 | 119.00 | 119.00 | 1,972 | +4.00(+3.48%) |
Sep 03, 2015 | 121.50 | 121.75 | 113.75 | 115.00 | 2,930 | -5.50(-4.56%) |
Sep 02, 2015 | 120.75 | 122.00 | 117.00 | 120.50 | 4,338 | +4.50(+3.88%) |
Sep 01, 2015 | 115.25 | 121.25 | 113.50 | 116.00 | 5,843 | -0.75(-0.64%) |
Aug 31, 2015 | 118.75 | 124.00 | 115.75 | 116.75 | 7,668 | -3.75(-3.11%) |
Aug 28, 2015 | 117.00 | 120.88 | 117.00 | 120.50 | 3,231 | +3.00(+2.55%) |
Aug 27, 2015 | 114.75 | 121.25 | 114.50 | 117.50 | 4,674 | +3.00(+2.62%) |
Aug 26, 2015 | 112.50 | 115.25 | 110.00 | 114.50 | 6,620 | +4.50(+4.09%) |
Aug 25, 2015 | 112.00 | 115.25 | 108.00 | 110.00 | 6,093 | +2.25(+2.09%) |
Aug 24, 2015 | 106.75 | 119.75 | 100.75 | 107.75 | 11,754 | -13.00(-10.77%) |
Aug 21, 2015 | 121.25 | 126.50 | 117.50 | 120.75 | 7,581 | -4.50(-3.59%) |
Aug 20, 2015 | 134.75 | 134.75 | 122.25 | 125.25 | 12,793 | -9.50(-7.05%) |
Aug 19, 2015 | 129.75 | 136.75 | 127.75 | 134.75 | 11,762 | +3.75(+2.86%) |
Aug 18, 2015 | 135.75 | 137.25 | 130.25 | 131.00 | 6,356 | -4.25(-3.14%) |
Aug 17, 2015 | 134.00 | 137.75 | 128.50 | 135.25 | 5,531 | +1.50(+1.12%) |
Aug 14, 2015 | 139.00 | 144.00 | 130.25 | 133.75 | 9,704 | -7.00(-4.97%) |
Aug 13, 2015 | 142.50 | 145.50 | 139.25 | 140.75 | 4,985 | -3.50(-2.43%) |
Aug 12, 2015 | 145.25 | 148.75 | 137.75 | 144.25 | 10,394 | -3.75(-2.53%) |
Aug 11, 2015 | 143.75 | 150.00 | 142.00 | 148.00 | 6,458 | +2.75(+1.89%) |
Aug 10, 2015 | 140.25 | 147.50 | 140.05 | 145.25 | 8,752 | +6.00(+4.31%) |
Aug 07, 2015 | 145.00 | 145.00 | 137.25 | 139.25 | 7,441 | -6.75(-4.62%) |
Aug 06, 2015 | 159.25 | 159.25 | 142.50 | 146.00 | 16,326 | -13.12(-8.25%) |
Aug 05, 2015 | 170.75 | 175.00 | 157.50 | 159.12 | 17,362 | -13.00(-7.55%) |
Aug 04, 2015 | 163.50 | 174.75 | 162.00 | 172.12 | 16,405 | +8.12(+4.95%) |
Aug 03, 2015 | 160.50 | 168.75 | 158.25 | 164.00 | 22,043 | +2.75(+1.71%) |
Jul 31, 2015 | 150.50 | 164.75 | 150.50 | 161.25 | 10,625 | +11.25(+7.50%) |
Jul 30, 2015 | 152.50 | 155.54 | 148.00 | 150.00 | 6,936 | -3.00(-1.96%) |
Jul 29, 2015 | 150.00 | 159.00 | 144.75 | 153.00 | 10,242 | +4.25(+2.86%) |
Jul 28, 2015 | 146.50 | 152.50 | 137.75 | 148.75 | 16,052 | +12.25(+8.97%) |
Jul 27, 2015 | 143.75 | 146.50 | 134.50 | 136.50 | 9,793 | -7.00(-4.88%) |
Jul 24, 2015 | 147.25 | 151.75 | 142.77 | 143.50 | 9,817 | -4.00(-2.71%) |
Jul 23, 2015 | 147.50 | 153.00 | 146.00 | 147.50 | 11,391 | +0.00(+0.00%) |
Jul 22, 2015 | 142.25 | 150.00 | 137.50 | 147.50 | 5,614 | +3.00(+2.08%) |
Jul 21, 2015 | 145.25 | 145.75 | 141.25 | 144.50 | 5,373 | -0.25(-0.17%) |
Jul 20, 2015 | 157.50 | 160.00 | 142.00 | 144.75 | 16,784 | -5.25(-3.50%) |
Jul 17, 2015 | 141.50 | 152.75 | 138.25 | 150.00 | 10,141 | +8.50(+6.01%) |
Jul 16, 2015 | 152.50 | 154.50 | 140.00 | 141.50 | 12,689 | -9.50(-6.29%) |
Jul 15, 2015 | 160.25 | 160.25 | 149.25 | 151.00 | 14,051 | -9.25(-5.77%) |
Jul 14, 2015 | 166.25 | 167.00 | 153.75 | 160.25 | 16,693 | -6.25(-3.75%) |
Jul 13, 2015 | 140.25 | 168.00 | 140.00 | 166.50 | 27,032 | +27.75(+20.00%) |
Jul 10, 2015 | 125.25 | 142.00 | 125.25 | 138.75 | 15,212 | +12.00(+9.47%) |
Jul 09, 2015 | 120.25 | 127.75 | 119.00 | 126.75 | 13,622 | +8.50(+7.19%) |
Jul 08, 2015 | 117.50 | 120.50 | 116.25 | 118.25 | 9,358 | -2.50(-2.07%) |
Jul 07, 2015 | 116.25 | 121.25 | 115.50 | 120.75 | 16,789 | +0.75(+0.62%) |
Jul 06, 2015 | 126.25 | 127.25 | 115.75 | 120.00 | 25,607 | -7.50(-5.88%) |
Jul 02, 2015 | 125.75 | 127.50 | 127.50 | 127.50 | 14,976 | +2.75(+2.20%) |
Jul 01, 2015 | 126.50 | 128.25 | 124.50 | 124.75 | 19,262 | -1.75(-1.38%) |
Jun 30, 2015 | 142.00 | 142.50 | 122.00 | 126.50 | 45,526 | -18.75(-12.91%) |
Jun 29, 2015 | 152.00 | 154.75 | 138.00 | 145.25 | 19,187 | -9.00(-5.83%) |
Jun 26, 2015 | 159.00 | 159.82 | 150.00 | 154.25 | 78,739 | -4.25(-2.68%) |
Jun 25, 2015 | 158.00 | 161.88 | 155.25 | 158.50 | 14,413 | -0.75(-0.47%) |
Jun 24, 2015 | 171.75 | 172.25 | 158.00 | 159.25 | 31,569 | -11.75(-6.87%) |
Jun 23, 2015 | 162.75 | 178.75 | 162.75 | 171.00 | 25,306 | +4.75(+2.86%) |