Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 78.16 | 79.04 | 75.04 | 77.20 | 5,901,218 | -0.40(-0.52%) |
Jan 28, 2016 | 78.40 | 78.88 | 75.28 | 77.60 | 8,257,704 | +4.16(+5.66%) |
Jan 27, 2016 | 71.36 | 75.40 | 70.32 | 73.44 | 8,922,365 | +1.68(+2.34%) |
Jan 26, 2016 | 70.48 | 74.48 | 69.92 | 71.76 | 6,409,962 | +3.44(+5.04%) |
Jan 25, 2016 | 71.52 | 72.96 | 68.32 | 68.32 | 6,888,470 | -5.84(-7.87%) |
Jan 22, 2016 | 72.72 | 74.32 | 71.76 | 74.16 | 7,819,525 | +5.68(+8.29%) |
Jan 21, 2016 | 64.80 | 69.52 | 64.48 | 68.48 | 10,872,909 | +2.56(+3.88%) |
Jan 20, 2016 | 66.72 | 66.96 | 63.36 | 65.92 | 10,380,212 | -2.00(-2.94%) |
Jan 19, 2016 | 70.00 | 70.16 | 67.60 | 67.92 | 7,501,394 | -2.40(-3.41%) |
Jan 15, 2016 | 70.32 | 70.32 | 70.32 | 70.32 | 11,602,612 | -3.52(-4.77%) |
Jan 14, 2016 | 73.12 | 74.72 | 72.32 | 73.84 | 5,950,205 | +1.12(+1.54%) |
Jan 13, 2016 | 74.40 | 75.12 | 71.44 | 72.72 | 12,458,241 | -0.64(-0.87%) |
Jan 12, 2016 | 75.44 | 75.84 | 71.20 | 73.36 | 12,737,424 | -0.64(-0.86%) |
Jan 11, 2016 | 77.76 | 78.08 | 73.60 | 74.00 | 10,277,991 | -4.40(-5.61%) |
Jan 08, 2016 | 79.60 | 80.12 | 77.68 | 78.40 | 5,586,047 | -0.80(-1.01%) |
Jan 07, 2016 | 79.12 | 81.60 | 78.80 | 79.20 | 6,495,175 | -1.68(-2.08%) |
Jan 06, 2016 | 82.40 | 83.76 | 80.44 | 80.88 | 9,124,458 | -4.40(-5.16%) |
Jan 05, 2016 | 86.40 | 86.96 | 85.12 | 85.28 | 4,014,905 | -2.56(-2.91%) |
Jan 04, 2016 | 90.08 | 91.36 | 86.56 | 87.84 | 4,528,495 | -0.16(-0.18%) |
Dec 31, 2015 | 86.72 | 88.00 | 88.00 | 88.00 | 3,795,287 | +0.56(+0.64%) |
Dec 30, 2015 | 87.68 | 88.00 | 86.72 | 87.44 | 3,097,192 | -2.64(-2.93%) |
Dec 29, 2015 | 89.28 | 90.32 | 89.20 | 90.08 | 2,942,301 | +2.64(+3.02%) |
Dec 28, 2015 | 88.48 | 88.56 | 87.28 | 87.44 | 2,559,150 | -2.96(-3.27%) |
Dec 24, 2015 | 90.72 | 90.40 | 90.40 | 90.40 | 2,379,762 | +0.32(+0.36%) |
Dec 23, 2015 | 88.48 | 90.32 | 88.00 | 90.08 | 4,915,965 | +3.92(+4.55%) |
Dec 22, 2015 | 85.44 | 87.04 | 85.28 | 86.16 | 2,734,319 | +0.88(+1.03%) |
Dec 21, 2015 | 84.80 | 85.96 | 84.16 | 85.28 | 3,312,597 | +0.00(+0.00%) |
Dec 18, 2015 | 86.48 | 87.92 | 84.96 | 85.28 | 4,639,068 | -0.64(-0.74%) |
Dec 17, 2015 | 87.60 | 87.60 | 85.68 | 85.92 | 3,753,750 | -2.00(-2.27%) |
Dec 16, 2015 | 89.84 | 90.68 | 87.04 | 87.92 | 4,537,229 | -3.28(-3.60%) |
Dec 15, 2015 | 90.64 | 93.20 | 90.00 | 91.20 | 4,483,169 | +1.92(+2.15%) |
Dec 14, 2015 | 87.76 | 90.43 | 86.32 | 89.28 | 4,886,974 | +0.72(+0.81%) |
Dec 11, 2015 | 90.40 | 90.64 | 88.00 | 88.56 | 5,557,615 | -2.40(-2.64%) |
Dec 10, 2015 | 91.52 | 92.56 | 90.64 | 90.96 | 4,213,096 | -1.52(-1.64%) |
Dec 09, 2015 | 94.16 | 96.48 | 91.44 | 92.48 | 4,854,404 | -0.96(-1.03%) |
Dec 08, 2015 | 92.16 | 95.72 | 91.60 | 93.44 | 4,931,193 | -0.32(-0.34%) |
Dec 07, 2015 | 96.16 | 96.60 | 93.20 | 93.76 | 6,660,894 | -5.92(-5.94%) |
Dec 04, 2015 | 99.60 | 101.04 | 98.64 | 99.68 | 5,235,564 | -2.48(-2.43%) |
Dec 03, 2015 | 100.72 | 103.76 | 99.60 | 102.16 | 4,497,808 | +2.32(+2.32%) |
Dec 02, 2015 | 102.16 | 104.24 | 99.04 | 99.84 | 6,562,949 | -3.76(-3.63%) |
Dec 01, 2015 | 103.36 | 104.88 | 102.64 | 103.60 | 2,455,814 | +0.16(+0.15%) |
Nov 30, 2015 | 105.44 | 105.84 | 103.20 | 103.44 | 2,758,482 | -0.80(-0.77%) |
Nov 27, 2015 | 104.72 | 104.88 | 104.00 | 104.24 | 1,327,445 | -2.88(-2.69%) |
Nov 25, 2015 | 104.88 | 107.12 | 107.12 | 107.12 | 3,389,625 | +0.56(+0.53%) |
Nov 24, 2015 | 106.80 | 108.00 | 105.56 | 106.56 | 3,189,901 | +2.40(+2.30%) |
Nov 23, 2015 | 102.72 | 105.88 | 102.56 | 104.16 | 3,630,524 | +0.72(+0.70%) |
Nov 20, 2015 | 103.52 | 106.24 | 102.88 | 103.44 | 4,722,019 | -0.24(-0.23%) |
Nov 19, 2015 | 103.36 | 104.24 | 102.88 | 103.68 | 2,804,539 | -0.72(-0.69%) |
Nov 18, 2015 | 105.12 | 105.60 | 102.64 | 104.40 | 3,092,839 | +0.32(+0.31%) |
Nov 17, 2015 | 105.36 | 105.76 | 103.52 | 104.08 | 2,869,853 | -3.04(-2.84%) |
Nov 16, 2015 | 104.00 | 107.44 | 102.48 | 107.12 | 4,722,605 | +2.64(+2.53%) |
Nov 13, 2015 | 105.60 | 105.84 | 103.28 | 104.48 | 4,322,937 | -2.32(-2.17%) |
Nov 12, 2015 | 107.60 | 109.60 | 106.56 | 106.80 | 4,193,758 | -3.28(-2.98%) |
Nov 11, 2015 | 112.48 | 112.71 | 109.12 | 110.08 | 3,018,123 | -2.64(-2.34%) |
Nov 10, 2015 | 112.00 | 114.32 | 111.92 | 112.72 | 1,982,549 | +0.08(+0.07%) |
Nov 09, 2015 | 112.80 | 113.76 | 111.60 | 112.64 | 2,781,326 | -1.20(-1.05%) |
Nov 06, 2015 | 114.32 | 114.96 | 112.80 | 113.84 | 2,799,957 | -2.00(-1.73%) |
Nov 05, 2015 | 117.36 | 118.72 | 115.36 | 115.84 | 3,266,858 | -2.96(-2.49%) |
Nov 04, 2015 | 121.60 | 122.24 | 118.00 | 118.80 | 3,217,357 | -3.44(-2.81%) |
Nov 03, 2015 | 120.32 | 123.60 | 119.52 | 122.24 | 4,540,198 | +4.24(+3.59%) |