Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 80.70 | 84.45 | 80.14 | 81.21 | 546,876 | +0.20(+0.25%) |
Feb 26, 2016 | 80.50 | 81.68 | 79.31 | 81.01 | 499,260 | +1.13(+1.41%) |
Feb 25, 2016 | 80.50 | 81.68 | 78.76 | 79.88 | 428,598 | -0.57(-0.71%) |
Feb 24, 2016 | 77.98 | 81.00 | 75.71 | 80.45 | 474,276 | +2.37(+3.04%) |
Feb 23, 2016 | 79.06 | 79.11 | 77.26 | 78.08 | 533,766 | -1.98(-2.47%) |
Feb 22, 2016 | 80.10 | 80.99 | 79.10 | 80.06 | 452,423 | +0.59(+0.74%) |
Feb 19, 2016 | 77.68 | 79.90 | 76.41 | 79.47 | 339,489 | +1.38(+1.77%) |
Feb 18, 2016 | 79.60 | 80.55 | 77.91 | 78.09 | 409,971 | -1.48(-1.86%) |
Feb 17, 2016 | 79.98 | 82.70 | 79.08 | 79.57 | 631,113 | +0.49(+0.62%) |
Feb 16, 2016 | 74.24 | 79.48 | 74.03 | 79.08 | 613,244 | +5.80(+7.91%) |
Feb 12, 2016 | 73.14 | 73.28 | 73.28 | 73.28 | 352,100 | +0.66(+0.91%) |
Feb 11, 2016 | 73.00 | 74.50 | 71.48 | 72.62 | 427,543 | -2.31(-3.08%) |
Feb 10, 2016 | 71.65 | 76.14 | 70.79 | 74.93 | 769,220 | +3.45(+4.83%) |
Feb 09, 2016 | 69.45 | 71.92 | 69.17 | 71.48 | 489,056 | +1.23(+1.75%) |
Feb 08, 2016 | 72.19 | 74.38 | 69.96 | 70.25 | 919,387 | -3.30(-4.49%) |
Feb 05, 2016 | 71.16 | 74.12 | 68.35 | 73.55 | 895,499 | +1.62(+2.25%) |
Feb 04, 2016 | 68.52 | 72.20 | 67.47 | 71.93 | 566,896 | +3.61(+5.28%) |
Feb 03, 2016 | 72.65 | 73.22 | 66.53 | 68.32 | 706,231 | -3.22(-4.50%) |
Feb 02, 2016 | 72.73 | 73.60 | 70.73 | 71.54 | 406,720 | -2.14(-2.90%) |
Feb 01, 2016 | 73.04 | 75.50 | 72.78 | 73.68 | 481,885 | +0.37(+0.50%) |
Jan 29, 2016 | 65.99 | 74.62 | 65.37 | 73.31 | 1,230,645 | +7.08(+10.69%) |
Jan 28, 2016 | 68.07 | 69.46 | 65.76 | 66.23 | 584,616 | -0.79(-1.18%) |
Jan 27, 2016 | 69.43 | 70.43 | 66.07 | 67.02 | 517,909 | -3.18(-4.53%) |
Jan 26, 2016 | 69.82 | 70.87 | 67.40 | 70.20 | 722,181 | +0.62(+0.89%) |
Jan 25, 2016 | 75.16 | 75.16 | 68.75 | 69.58 | 859,642 | -6.54(-8.59%) |
Jan 22, 2016 | 73.17 | 77.67 | 72.94 | 76.12 | 1,018,391 | +4.17(+5.80%) |
Jan 21, 2016 | 78.36 | 78.99 | 70.18 | 71.95 | 1,891,978 | -6.60(-8.40%) |
Jan 20, 2016 | 59.73 | 86.76 | 57.02 | 78.55 | 3,844,768 | +16.50(+26.59%) |
Jan 19, 2016 | 61.63 | 64.03 | 60.89 | 62.05 | 620,762 | -1.06(-1.68%) |
Jan 15, 2016 | 62.98 | 63.11 | 63.11 | 63.11 | 571,700 | -2.13(-3.26%) |
Jan 14, 2016 | 64.25 | 65.70 | 62.34 | 65.24 | 364,744 | +1.21(+1.89%) |
Jan 13, 2016 | 66.53 | 68.30 | 63.64 | 64.03 | 651,870 | -2.01(-3.04%) |
Jan 12, 2016 | 66.29 | 66.68 | 64.60 | 66.04 | 614,448 | +1.04(+1.60%) |
Jan 11, 2016 | 68.82 | 69.83 | 64.12 | 65.00 | 892,978 | -3.51(-5.12%) |
Jan 08, 2016 | 69.23 | 71.40 | 68.46 | 68.51 | 1,028,320 | +0.36(+0.53%) |
Jan 07, 2016 | 64.69 | 70.01 | 64.35 | 68.15 | 1,346,695 | +1.61(+2.42%) |
Jan 06, 2016 | 69.28 | 69.85 | 64.52 | 66.54 | 1,828,591 | -4.33(-6.11%) |
Jan 05, 2016 | 77.86 | 78.00 | 70.00 | 70.87 | 1,418,993 | -6.98(-8.97%) |
Jan 04, 2016 | 78.75 | 79.07 | 77.16 | 77.85 | 431,128 | -2.49(-3.10%) |
Dec 31, 2015 | 81.02 | 80.34 | 80.34 | 80.34 | 446,900 | -0.99(-1.22%) |
Dec 30, 2015 | 81.98 | 83.75 | 81.26 | 81.33 | 284,416 | -0.87(-1.06%) |
Dec 29, 2015 | 81.00 | 82.66 | 81.00 | 82.20 | 226,717 | +1.02(+1.26%) |
Dec 28, 2015 | 80.50 | 81.32 | 79.09 | 81.18 | 229,106 | +0.18(+0.22%) |
Dec 24, 2015 | 80.04 | 81.00 | 81.00 | 81.00 | 134,800 | +1.00(+1.25%) |
Dec 23, 2015 | 82.26 | 82.26 | 79.85 | 80.00 | 299,667 | -1.48(-1.82%) |
Dec 22, 2015 | 80.54 | 82.15 | 78.45 | 81.48 | 289,696 | +0.63(+0.78%) |
Dec 21, 2015 | 80.52 | 82.43 | 79.74 | 80.85 | 376,428 | +0.83(+1.04%) |
Dec 18, 2015 | 79.57 | 80.49 | 78.51 | 80.02 | 993,738 | +0.19(+0.24%) |
Dec 17, 2015 | 80.00 | 80.86 | 78.92 | 79.83 | 474,790 | -0.01(-0.01%) |
Dec 16, 2015 | 81.47 | 81.48 | 78.00 | 79.84 | 539,172 | -1.30(-1.60%) |
Dec 15, 2015 | 78.05 | 81.25 | 77.25 | 81.14 | 506,938 | +4.05(+5.25%) |
Dec 14, 2015 | 79.40 | 79.40 | 76.11 | 77.09 | 464,319 | -1.57(-2.00%) |
Dec 11, 2015 | 79.24 | 80.58 | 78.41 | 78.66 | 331,871 | -1.97(-2.44%) |
Dec 10, 2015 | 77.49 | 80.68 | 77.19 | 80.63 | 400,495 | +3.11(+4.01%) |
Dec 09, 2015 | 81.56 | 82.43 | 77.47 | 77.52 | 584,844 | -4.14(-5.07%) |
Dec 08, 2015 | 82.41 | 82.88 | 81.13 | 81.66 | 387,988 | -1.34(-1.61%) |
Dec 07, 2015 | 85.10 | 85.10 | 82.37 | 83.00 | 334,031 | -2.10(-2.47%) |
Dec 04, 2015 | 81.19 | 85.94 | 80.51 | 85.10 | 605,125 | +2.75(+3.34%) |
Dec 03, 2015 | 86.12 | 86.77 | 81.78 | 82.35 | 817,101 | -3.61(-4.20%) |
Dec 02, 2015 | 88.89 | 88.89 | 85.79 | 85.96 | 337,010 | -3.35(-3.75%) |