Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 75.05 | 77.77 | 74.63 | 76.02 | 67,038 | +2.14(+2.89%) |
Feb 26, 2016 | 74.32 | 75.98 | 73.25 | 73.88 | 43,834 | +0.97(+1.33%) |
Feb 25, 2016 | 72.96 | 74.22 | 72.23 | 72.91 | 34,585 | -0.73(-0.99%) |
Feb 24, 2016 | 71.35 | 73.93 | 70.19 | 73.64 | 49,613 | +1.07(+1.47%) |
Feb 23, 2016 | 74.37 | 74.37 | 72.33 | 72.57 | 46,009 | -2.04(-2.74%) |
Feb 22, 2016 | 71.84 | 74.80 | 71.84 | 74.61 | 47,677 | +4.71(+6.75%) |
Feb 19, 2016 | 69.70 | 71.16 | 68.83 | 69.90 | 28,769 | -0.73(-1.03%) |
Feb 18, 2016 | 70.48 | 71.74 | 68.98 | 70.62 | 41,370 | +0.98(+1.41%) |
Feb 17, 2016 | 66.67 | 70.11 | 66.67 | 69.64 | 50,309 | +4.67(+7.19%) |
Feb 16, 2016 | 63.55 | 67.70 | 63.55 | 64.97 | 44,490 | +2.17(+3.46%) |
Feb 12, 2016 | 59.49 | 62.79 | 62.79 | 62.79 | 44,563 | +4.25(+7.26%) |
Feb 11, 2016 | 59.02 | 61.76 | 57.46 | 58.54 | 82,898 | -3.45(-5.56%) |
Feb 10, 2016 | 61.28 | 63.27 | 60.39 | 61.99 | 93,677 | +1.13(+1.86%) |
Feb 09, 2016 | 61.38 | 62.65 | 58.31 | 60.86 | 78,936 | -3.12(-4.87%) |
Feb 08, 2016 | 68.98 | 68.98 | 62.39 | 63.97 | 97,762 | -6.18(-8.82%) |
Feb 05, 2016 | 72.99 | 73.75 | 69.83 | 70.16 | 23,929 | -3.02(-4.13%) |
Feb 04, 2016 | 71.43 | 74.13 | 70.33 | 73.18 | 60,293 | +2.36(+3.33%) |
Feb 03, 2016 | 70.02 | 71.86 | 67.21 | 70.82 | 74,518 | +2.17(+3.16%) |
Feb 02, 2016 | 68.18 | 68.84 | 66.91 | 68.65 | 40,391 | -0.76(-1.09%) |
Feb 01, 2016 | 69.64 | 70.49 | 68.08 | 69.40 | 44,050 | -1.75(-2.46%) |
Jan 29, 2016 | 69.97 | 72.52 | 69.40 | 71.15 | 71,070 | +2.31(+3.36%) |
Jan 28, 2016 | 68.74 | 70.77 | 67.99 | 68.84 | 59,481 | +1.94(+2.89%) |
Jan 27, 2016 | 67.23 | 68.18 | 64.97 | 66.90 | 75,482 | -1.23(-1.80%) |
Jan 26, 2016 | 66.33 | 68.13 | 63.88 | 68.13 | 79,081 | +2.79(+4.26%) |
Jan 25, 2016 | 63.88 | 67.66 | 62.84 | 65.34 | 56,615 | -0.19(-0.29%) |
Jan 22, 2016 | 62.23 | 65.79 | 62.23 | 65.53 | 62,870 | +5.15(+8.52%) |
Jan 21, 2016 | 58.54 | 61.09 | 57.79 | 60.39 | 93,999 | +2.60(+4.49%) |
Jan 20, 2016 | 60.39 | 60.39 | 54.77 | 57.79 | 127,340 | -4.82(-7.69%) |
Jan 19, 2016 | 65.30 | 65.30 | 59.54 | 62.61 | 100,485 | -1.56(-2.43%) |
Jan 15, 2016 | 64.16 | 64.16 | 64.16 | 64.16 | 54,560 | -2.88(-4.30%) |
Jan 14, 2016 | 64.45 | 67.33 | 62.89 | 67.04 | 90,299 | +2.74(+4.26%) |
Jan 13, 2016 | 69.22 | 70.44 | 63.74 | 64.30 | 74,892 | -4.25(-6.20%) |
Jan 12, 2016 | 71.43 | 73.20 | 64.68 | 68.55 | 102,609 | -1.84(-2.62%) |
Jan 11, 2016 | 74.60 | 74.60 | 69.17 | 70.40 | 73,008 | -2.36(-3.24%) |
Jan 08, 2016 | 73.70 | 75.45 | 71.88 | 72.76 | 39,708 | +0.00(+0.00%) |
Jan 07, 2016 | 75.40 | 77.86 | 72.43 | 72.76 | 51,693 | -4.49(-5.81%) |
Jan 06, 2016 | 79.37 | 80.88 | 76.11 | 77.24 | 67,051 | -4.44(-5.43%) |
Jan 05, 2016 | 82.20 | 82.43 | 79.27 | 81.68 | 60,756 | -0.05(-0.06%) |
Jan 04, 2016 | 80.78 | 83.47 | 78.89 | 81.73 | 71,650 | -0.24(-0.29%) |
Dec 31, 2015 | 76.06 | 81.96 | 81.96 | 81.96 | 145,572 | +6.09(+8.03%) |
Dec 30, 2015 | 73.51 | 76.49 | 73.51 | 75.87 | 197,696 | +0.61(+0.82%) |
Dec 29, 2015 | 76.53 | 76.82 | 73.18 | 75.26 | 230,814 | +0.52(+0.69%) |
Dec 28, 2015 | 78.56 | 78.70 | 74.64 | 74.74 | 179,852 | -5.38(-6.72%) |
Dec 24, 2015 | 80.03 | 80.12 | 80.12 | 80.12 | 71,208 | +0.33(+0.41%) |
Dec 23, 2015 | 74.50 | 80.78 | 74.13 | 79.79 | 254,829 | +6.94(+9.53%) |
Dec 22, 2015 | 69.03 | 73.75 | 68.55 | 72.85 | 185,498 | +4.86(+7.15%) |
Dec 21, 2015 | 65.82 | 68.46 | 65.11 | 67.99 | 198,683 | +2.93(+4.50%) |
Dec 18, 2015 | 65.30 | 67.09 | 64.52 | 65.06 | 174,704 | -0.61(-0.93%) |
Dec 17, 2015 | 66.43 | 66.69 | 65.32 | 65.67 | 155,415 | -0.66(-1.00%) |
Dec 16, 2015 | 65.77 | 68.60 | 65.39 | 66.33 | 227,090 | +0.57(+0.86%) |
Dec 15, 2015 | 64.26 | 66.15 | 63.88 | 65.77 | 150,030 | +2.17(+3.41%) |
Dec 14, 2015 | 64.16 | 65.30 | 62.96 | 63.60 | 124,756 | -1.37(-2.11%) |
Dec 11, 2015 | 69.03 | 69.74 | 64.07 | 64.97 | 175,218 | -5.52(-7.84%) |
Dec 10, 2015 | 69.78 | 72.85 | 69.55 | 70.49 | 144,431 | -0.05(-0.07%) |
Dec 09, 2015 | 68.37 | 72.38 | 67.56 | 70.54 | 216,271 | +2.60(+3.82%) |
Dec 08, 2015 | 62.94 | 69.55 | 62.94 | 67.94 | 169,810 | +1.70(+2.57%) |
Dec 07, 2015 | 71.25 | 71.25 | 62.42 | 66.24 | 200,022 | -6.28(-8.66%) |
Dec 04, 2015 | 74.60 | 74.83 | 72.38 | 72.52 | 248,077 | -2.55(-3.40%) |
Dec 03, 2015 | 75.83 | 76.91 | 74.03 | 75.07 | 174,584 | -0.71(-0.93%) |
Dec 02, 2015 | 76.49 | 76.67 | 74.98 | 75.78 | 172,663 | -0.99(-1.29%) |