Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 82.70 | 83.76 | 79.10 | 81.02 | 383,856 | -1.39(-1.69%) |
Apr 28, 2016 | 82.65 | 84.29 | 81.41 | 82.41 | 222,928 | +0.18(+0.22%) |
Apr 27, 2016 | 82.84 | 83.95 | 81.01 | 82.23 | 337,980 | -1.56(-1.86%) |
Apr 26, 2016 | 84.31 | 84.73 | 81.64 | 83.79 | 430,172 | -0.48(-0.57%) |
Apr 25, 2016 | 84.43 | 85.43 | 83.53 | 84.27 | 293,642 | -0.48(-0.57%) |
Apr 22, 2016 | 86.62 | 86.70 | 83.52 | 84.75 | 339,087 | -1.61(-1.86%) |
Apr 21, 2016 | 87.91 | 88.25 | 85.00 | 86.36 | 493,056 | +0.13(+0.15%) |
Apr 20, 2016 | 83.26 | 88.34 | 82.34 | 86.23 | 803,769 | +3.69(+4.47%) |
Apr 19, 2016 | 84.56 | 84.79 | 80.13 | 82.54 | 609,286 | -1.20(-1.43%) |
Apr 18, 2016 | 82.12 | 84.98 | 80.75 | 83.74 | 467,945 | +1.45(+1.76%) |
Apr 15, 2016 | 80.94 | 83.25 | 80.30 | 82.29 | 269,745 | +0.68(+0.83%) |
Apr 14, 2016 | 80.00 | 81.86 | 79.66 | 81.61 | 305,923 | +1.23(+1.53%) |
Apr 13, 2016 | 79.33 | 82.27 | 78.48 | 80.38 | 342,271 | +1.24(+1.57%) |
Apr 12, 2016 | 78.65 | 80.31 | 76.31 | 79.14 | 551,376 | -0.63(-0.79%) |
Apr 11, 2016 | 81.89 | 81.89 | 79.31 | 79.77 | 506,138 | +0.08(+0.10%) |
Apr 08, 2016 | 79.33 | 80.93 | 78.03 | 79.69 | 429,346 | +1.04(+1.32%) |
Apr 07, 2016 | 78.66 | 79.64 | 76.88 | 78.65 | 483,709 | -0.60(-0.76%) |
Apr 06, 2016 | 74.79 | 79.80 | 74.04 | 79.25 | 681,037 | +4.82(+6.48%) |
Apr 05, 2016 | 73.12 | 76.17 | 72.60 | 74.43 | 376,115 | +0.79(+1.07%) |
Apr 04, 2016 | 74.36 | 77.00 | 73.03 | 73.64 | 599,040 | -0.97(-1.30%) |
Apr 01, 2016 | 71.05 | 75.90 | 70.70 | 74.61 | 598,977 | +2.46(+3.41%) |
Mar 31, 2016 | 71.28 | 76.21 | 69.12 | 72.15 | 1,166,425 | +1.23(+1.73%) |
Mar 30, 2016 | 75.38 | 75.94 | 70.52 | 70.92 | 935,056 | -4.05(-5.40%) |
Mar 29, 2016 | 77.29 | 77.50 | 72.51 | 74.97 | 992,900 | -2.02(-2.62%) |
Mar 28, 2016 | 82.77 | 82.86 | 76.15 | 76.99 | 1,007,631 | -4.64(-5.68%) |
Mar 24, 2016 | 79.74 | 81.63 | 81.63 | 81.63 | 669,600 | +0.89(+1.10%) |
Mar 23, 2016 | 85.87 | 88.41 | 79.85 | 80.74 | 1,001,872 | -4.50(-5.28%) |
Mar 22, 2016 | 79.06 | 85.89 | 78.65 | 85.24 | 960,519 | +4.37(+5.40%) |
Mar 21, 2016 | 72.76 | 82.16 | 72.72 | 80.87 | 957,712 | +8.15(+11.21%) |
Mar 18, 2016 | 73.06 | 74.83 | 71.15 | 72.72 | 701,561 | +0.54(+0.75%) |
Mar 17, 2016 | 71.88 | 75.87 | 70.31 | 72.18 | 1,121,530 | +0.11(+0.15%) |
Mar 16, 2016 | 79.16 | 80.35 | 69.50 | 72.07 | 1,777,697 | -7.80(-9.77%) |
Mar 15, 2016 | 85.19 | 86.50 | 78.32 | 79.87 | 2,378,075 | -4.84(-5.71%) |
Mar 14, 2016 | 84.05 | 91.65 | 80.00 | 84.71 | 10,544,529 | +46.25(+120.25%) |
Mar 11, 2016 | 36.69 | 38.96 | 36.55 | 38.46 | 352,800 | +1.82(+4.97%) |
Mar 10, 2016 | 37.31 | 37.37 | 35.83 | 36.64 | 435,494 | -0.56(-1.51%) |
Mar 09, 2016 | 38.05 | 38.63 | 36.37 | 37.20 | 364,862 | -0.33(-0.88%) |
Mar 08, 2016 | 39.81 | 39.81 | 37.40 | 37.53 | 457,268 | -2.32(-5.82%) |
Mar 07, 2016 | 39.88 | 40.20 | 38.91 | 39.85 | 462,500 | -0.05(-0.13%) |
Mar 04, 2016 | 39.20 | 40.72 | 38.23 | 39.90 | 477,555 | +0.84(+2.15%) |
Mar 03, 2016 | 39.14 | 40.24 | 37.79 | 39.06 | 537,145 | -1.91(-4.66%) |
Mar 02, 2016 | 38.57 | 41.31 | 38.27 | 40.97 | 510,287 | +2.77(+7.25%) |
Mar 01, 2016 | 41.70 | 41.70 | 37.19 | 38.20 | 692,080 | -2.90(-7.06%) |
Feb 29, 2016 | 41.48 | 42.00 | 40.61 | 41.10 | 532,741 | -0.50(-1.20%) |
Feb 26, 2016 | 42.50 | 42.90 | 41.22 | 41.60 | 523,877 | -0.24(-0.57%) |
Feb 25, 2016 | 43.68 | 44.04 | 40.07 | 41.84 | 524,851 | -1.81(-4.15%) |
Feb 24, 2016 | 42.81 | 44.51 | 41.64 | 43.65 | 558,725 | +0.96(+2.25%) |
Feb 23, 2016 | 44.90 | 45.19 | 42.62 | 42.69 | 241,559 | -2.13(-4.75%) |
Feb 22, 2016 | 44.15 | 45.88 | 43.16 | 44.82 | 404,040 | +1.42(+3.27%) |
Feb 19, 2016 | 44.55 | 45.25 | 43.03 | 43.40 | 395,245 | -1.54(-3.43%) |
Feb 18, 2016 | 49.00 | 49.01 | 44.50 | 44.94 | 305,986 | -2.85(-5.96%) |
Feb 17, 2016 | 47.61 | 48.98 | 45.59 | 47.79 | 458,387 | +1.12(+2.40%) |
Feb 16, 2016 | 44.94 | 47.46 | 44.94 | 46.67 | 454,728 | +2.03(+4.55%) |
Feb 12, 2016 | 44.62 | 44.64 | 44.64 | 44.64 | 213,600 | +0.44(+1.00%) |
Feb 11, 2016 | 42.58 | 45.07 | 42.20 | 44.20 | 365,749 | +0.58(+1.33%) |
Feb 10, 2016 | 43.29 | 45.18 | 40.08 | 43.62 | 526,702 | +2.85(+6.99%) |
Feb 09, 2016 | 41.63 | 42.98 | 39.93 | 40.77 | 510,473 | -1.86(-4.36%) |
Feb 08, 2016 | 43.90 | 43.90 | 42.00 | 42.63 | 434,907 | -2.09(-4.67%) |
Feb 05, 2016 | 48.44 | 48.44 | 44.37 | 44.72 | 326,940 | -4.02(-8.25%) |
Feb 04, 2016 | 47.40 | 50.81 | 46.20 | 48.74 | 356,183 | +0.85(+1.77%) |
Feb 03, 2016 | 49.39 | 49.94 | 45.67 | 47.89 | 291,075 | -1.30(-2.64%) |
Feb 02, 2016 | 50.30 | 50.30 | 48.28 | 49.19 | 320,083 | -1.43(-2.82%) |