Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 79.38 | 82.04 | 71.82 | 73.92 | 6,191 | -5.60(-7.04%) |
Jan 28, 2016 | 86.66 | 86.94 | 78.54 | 79.52 | 6,932 | -6.44(-7.49%) |
Jan 27, 2016 | 86.80 | 95.34 | 84.70 | 85.96 | 15,080 | -0.84(-0.97%) |
Jan 26, 2016 | 83.02 | 93.24 | 82.60 | 86.80 | 20,459 | -0.84(-0.96%) |
Jan 25, 2016 | 79.80 | 89.18 | 79.80 | 87.64 | 7,002 | +7.42(+9.25%) |
Jan 22, 2016 | 79.66 | 80.78 | 76.72 | 80.22 | 5,363 | +2.38(+3.06%) |
Jan 21, 2016 | 83.86 | 83.86 | 77.42 | 77.84 | 6,073 | -6.16(-7.33%) |
Jan 20, 2016 | 81.62 | 85.26 | 78.68 | 84.00 | 18,476 | -0.14(-0.17%) |
Jan 19, 2016 | 85.12 | 88.76 | 77.42 | 84.14 | 12,297 | +0.98(+1.18%) |
Jan 15, 2016 | 83.86 | 83.16 | 83.16 | 83.16 | 13,278 | -5.46(-6.16%) |
Jan 14, 2016 | 92.26 | 92.26 | 81.54 | 88.62 | 16,763 | -2.94(-3.21%) |
Jan 13, 2016 | 99.26 | 105.70 | 88.20 | 91.56 | 6,701 | -8.54(-8.53%) |
Jan 12, 2016 | 104.02 | 106.23 | 96.04 | 100.10 | 4,370 | -4.06(-3.90%) |
Jan 11, 2016 | 105.42 | 126.56 | 92.40 | 104.16 | 8,515 | +0.14(+0.13%) |
Jan 08, 2016 | 109.20 | 115.22 | 103.18 | 104.02 | 4,219 | -4.06(-3.76%) |
Jan 07, 2016 | 118.30 | 118.30 | 101.50 | 108.08 | 18,189 | -13.58(-11.16%) |
Jan 06, 2016 | 128.10 | 129.78 | 120.82 | 121.66 | 5,603 | -9.38(-7.16%) |
Jan 05, 2016 | 123.97 | 132.72 | 123.97 | 131.04 | 3,005 | +3.22(+2.52%) |
Jan 04, 2016 | 134.82 | 134.82 | 126.56 | 127.82 | 4,447 | -9.80(-7.12%) |
Dec 31, 2015 | 140.28 | 137.62 | 137.62 | 137.62 | 1,635 | -2.80(-1.99%) |
Dec 30, 2015 | 135.94 | 146.16 | 135.24 | 140.42 | 1,869 | +3.22(+2.35%) |
Dec 29, 2015 | 138.74 | 142.24 | 133.14 | 137.20 | 4,676 | -5.18(-3.64%) |
Dec 28, 2015 | 143.50 | 144.34 | 136.51 | 142.38 | 4,656 | -1.54(-1.07%) |
Dec 24, 2015 | 142.52 | 143.92 | 143.92 | 143.92 | 1,492 | +1.68(+1.18%) |
Dec 23, 2015 | 143.50 | 148.40 | 132.44 | 142.24 | 4,169 | +0.56(+0.40%) |
Dec 22, 2015 | 149.94 | 152.30 | 138.39 | 141.68 | 6,100 | -9.24(-6.12%) |
Dec 21, 2015 | 142.80 | 153.02 | 142.12 | 150.92 | 6,248 | +9.94(+7.05%) |
Dec 18, 2015 | 141.26 | 150.36 | 129.64 | 140.98 | 56,145 | -1.40(-0.98%) |
Dec 17, 2015 | 121.80 | 148.82 | 121.80 | 142.38 | 61,479 | +22.54(+18.81%) |
Dec 16, 2015 | 123.48 | 123.48 | 109.20 | 119.84 | 12,660 | -2.10(-1.72%) |
Dec 15, 2015 | 117.04 | 130.48 | 116.06 | 121.94 | 9,120 | +5.32(+4.56%) |
Dec 14, 2015 | 106.54 | 118.44 | 106.26 | 116.62 | 11,632 | +10.08(+9.46%) |
Dec 11, 2015 | 105.14 | 112.28 | 105.14 | 106.54 | 5,519 | -1.12(-1.04%) |
Dec 10, 2015 | 105.70 | 110.58 | 103.18 | 107.66 | 4,677 | +0.14(+0.13%) |
Dec 09, 2015 | 113.12 | 114.10 | 106.40 | 107.52 | 2,702 | -5.60(-4.95%) |
Dec 08, 2015 | 110.88 | 117.74 | 109.90 | 113.12 | 3,481 | +1.68(+1.51%) |
Dec 07, 2015 | 123.62 | 123.62 | 106.68 | 111.44 | 5,199 | -11.06(-9.03%) |
Dec 04, 2015 | 124.60 | 124.74 | 118.86 | 122.50 | 1,993 | -0.84(-0.68%) |
Dec 03, 2015 | 122.22 | 132.01 | 117.60 | 123.34 | 6,486 | +1.54(+1.26%) |
Dec 02, 2015 | 121.24 | 126.00 | 116.69 | 121.80 | 4,527 | +3.50(+2.96%) |
Dec 01, 2015 | 119.98 | 119.98 | 115.08 | 118.30 | 3,667 | -0.84(-0.71%) |
Nov 30, 2015 | 121.80 | 122.92 | 116.62 | 119.14 | 5,087 | -3.22(-2.63%) |
Nov 27, 2015 | 119.00 | 123.48 | 118.58 | 122.36 | 3,507 | +3.36(+2.82%) |
Nov 25, 2015 | 118.58 | 119.00 | 119.00 | 119.00 | 3,928 | +1.26(+1.07%) |
Nov 24, 2015 | 119.00 | 121.38 | 113.68 | 117.74 | 4,937 | -0.84(-0.71%) |
Nov 23, 2015 | 121.24 | 125.16 | 116.48 | 118.58 | 9,939 | -3.64(-2.98%) |
Nov 20, 2015 | 122.50 | 124.04 | 121.66 | 122.22 | 3,267 | +0.28(+0.23%) |
Nov 19, 2015 | 136.08 | 136.08 | 117.04 | 121.94 | 5,576 | -13.72(-10.11%) |
Nov 18, 2015 | 138.60 | 138.60 | 133.70 | 135.66 | 7,678 | -3.22(-2.32%) |
Nov 17, 2015 | 140.00 | 141.40 | 136.64 | 138.88 | 1,934 | -0.42(-0.30%) |
Nov 16, 2015 | 143.50 | 144.20 | 136.50 | 139.30 | 5,940 | -3.92(-2.74%) |
Nov 13, 2015 | 140.00 | 143.50 | 136.08 | 143.22 | 5,037 | +5.18(+3.75%) |
Nov 12, 2015 | 136.50 | 140.00 | 133.28 | 138.04 | 2,527 | +0.56(+0.41%) |
Nov 11, 2015 | 162.12 | 165.20 | 137.34 | 137.48 | 6,009 | -23.24(-14.46%) |
Nov 10, 2015 | 165.34 | 168.00 | 157.78 | 160.72 | 5,086 | -6.02(-3.61%) |
Nov 09, 2015 | 175.00 | 175.56 | 165.62 | 166.74 | 5,361 | -3.08(-1.81%) |
Nov 06, 2015 | 170.38 | 174.09 | 164.51 | 169.82 | 8,600 | -1.54(-0.90%) |
Nov 05, 2015 | 169.96 | 173.18 | 163.66 | 171.36 | 4,099 | +1.26(+0.74%) |
Nov 04, 2015 | 172.20 | 173.04 | 160.72 | 170.10 | 9,757 | -1.12(-0.65%) |
Nov 03, 2015 | 178.08 | 185.64 | 168.14 | 171.22 | 9,687 | -7.98(-4.45%) |