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%) |