Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 76.52 | 76.95 | 63.75 | 65.80 | 27,266,098 | -14.85(-18.41%) |
Feb 26, 2016 | 85.00 | 86.50 | 80.50 | 80.65 | 10,084,059 | -4.06(-4.79%) |
Feb 25, 2016 | 83.38 | 85.97 | 82.10 | 84.71 | 5,754,804 | +0.88(+1.05%) |
Feb 24, 2016 | 77.95 | 84.99 | 76.62 | 83.83 | 8,901,564 | +4.56(+5.75%) |
Feb 23, 2016 | 79.24 | 84.48 | 78.34 | 79.27 | 15,368,826 | +3.35(+4.41%) |
Feb 22, 2016 | 86.50 | 86.55 | 72.43 | 75.92 | 31,446,580 | -9.07(-10.67%) |
Feb 19, 2016 | 90.48 | 92.42 | 84.61 | 84.99 | 14,770,677 | -9.12(-9.69%) |
Feb 18, 2016 | 92.95 | 95.90 | 91.71 | 94.11 | 4,640,183 | -0.54(-0.57%) |
Feb 17, 2016 | 92.19 | 96.62 | 91.00 | 94.65 | 4,511,181 | +3.39(+3.71%) |
Feb 16, 2016 | 90.49 | 91.38 | 86.60 | 91.26 | 3,869,483 | +2.87(+3.25%) |
Feb 12, 2016 | 85.72 | 88.39 | 88.39 | 88.39 | 5,312,400 | +4.95(+5.93%) |
Feb 11, 2016 | 83.76 | 85.13 | 79.62 | 83.44 | 7,128,462 | -2.52(-2.93%) |
Feb 10, 2016 | 88.25 | 91.34 | 85.26 | 85.96 | 4,480,922 | -0.99(-1.14%) |
Feb 09, 2016 | 87.90 | 91.94 | 84.14 | 86.95 | 6,728,833 | -2.68(-2.99%) |
Feb 08, 2016 | 93.03 | 94.30 | 87.63 | 89.63 | 5,315,269 | -6.96(-7.21%) |
Feb 05, 2016 | 96.49 | 98.50 | 95.01 | 96.59 | 6,103,199 | -0.35(-0.36%) |
Feb 04, 2016 | 92.81 | 100.62 | 92.45 | 96.94 | 7,559,586 | +2.75(+2.92%) |
Feb 03, 2016 | 92.68 | 94.39 | 87.33 | 94.19 | 6,209,058 | +2.74(+3.00%) |
Feb 02, 2016 | 93.55 | 101.40 | 89.03 | 91.45 | 14,244,012 | -4.20(-4.39%) |
Feb 01, 2016 | 88.73 | 96.42 | 87.89 | 95.65 | 6,152,602 | +5.43(+6.02%) |
Jan 29, 2016 | 87.32 | 91.59 | 87.18 | 90.22 | 6,444,314 | +4.10(+4.76%) |
Jan 28, 2016 | 94.63 | 95.81 | 85.60 | 86.12 | 7,913,608 | -8.31(-8.80%) |
Jan 27, 2016 | 96.65 | 99.45 | 93.65 | 94.43 | 5,597,192 | -4.14(-4.20%) |
Jan 26, 2016 | 92.15 | 99.45 | 91.81 | 98.57 | 8,784,369 | +5.94(+6.41%) |
Jan 25, 2016 | 88.00 | 95.80 | 87.55 | 92.63 | 5,657,768 | +4.03(+4.55%) |
Jan 22, 2016 | 92.80 | 93.72 | 87.84 | 88.60 | 3,919,410 | -1.67(-1.85%) |
Jan 21, 2016 | 89.57 | 92.61 | 88.31 | 90.27 | 3,171,010 | +0.92(+1.03%) |
Jan 20, 2016 | 86.10 | 92.26 | 83.85 | 89.35 | 5,863,715 | +0.37(+0.42%) |
Jan 19, 2016 | 90.03 | 90.74 | 86.42 | 88.98 | 4,061,203 | +0.28(+0.32%) |
Jan 15, 2016 | 85.50 | 88.70 | 88.70 | 88.70 | 7,614,800 | -1.07(-1.19%) |
Jan 14, 2016 | 85.64 | 91.21 | 82.10 | 89.77 | 4,999,050 | +4.23(+4.95%) |
Jan 13, 2016 | 88.83 | 90.50 | 84.62 | 85.54 | 4,974,471 | -2.37(-2.70%) |
Jan 12, 2016 | 86.02 | 89.31 | 84.75 | 87.91 | 6,492,573 | +2.46(+2.88%) |
Jan 11, 2016 | 92.04 | 92.99 | 82.83 | 85.45 | 9,924,325 | -5.61(-6.16%) |
Jan 08, 2016 | 99.05 | 99.27 | 90.55 | 91.06 | 7,874,009 | -6.33(-6.50%) |
Jan 07, 2016 | 100.12 | 102.25 | 95.93 | 97.39 | 6,373,683 | -5.01(-4.89%) |
Jan 06, 2016 | 97.44 | 105.93 | 97.40 | 102.40 | 10,378,702 | +1.54(+1.53%) |
Jan 05, 2016 | 99.18 | 103.80 | 98.76 | 100.86 | 5,929,671 | +2.36(+2.40%) |
Jan 04, 2016 | 98.06 | 101.50 | 95.80 | 98.50 | 9,597,252 | -3.15(-3.10%) |
Dec 31, 2015 | 101.49 | 101.65 | 101.65 | 101.65 | 5,863,400 | -0.68(-0.66%) |
Dec 30, 2015 | 101.00 | 104.35 | 99.67 | 102.33 | 8,076,355 | +0.94(+0.93%) |
Dec 29, 2015 | 103.09 | 103.26 | 99.95 | 101.39 | 10,005,945 | -0.75(-0.73%) |
Dec 28, 2015 | 108.80 | 109.55 | 101.67 | 102.14 | 15,433,269 | -11.97(-10.49%) |
Dec 24, 2015 | 115.05 | 114.11 | 114.11 | 114.11 | 2,223,200 | -0.83(-0.72%) |
Dec 23, 2015 | 113.96 | 116.04 | 113.34 | 114.94 | 3,455,019 | +1.82(+1.61%) |
Dec 22, 2015 | 108.63 | 113.49 | 108.52 | 113.12 | 4,722,009 | +4.36(+4.01%) |
Dec 21, 2015 | 110.46 | 112.00 | 107.29 | 108.76 | 3,824,421 | +0.24(+0.22%) |
Dec 18, 2015 | 109.64 | 111.74 | 105.26 | 108.52 | 8,060,601 | -2.86(-2.57%) |
Dec 17, 2015 | 117.19 | 117.65 | 111.37 | 111.38 | 9,491,132 | -7.09(-5.98%) |
Dec 16, 2015 | 112.01 | 119.86 | 111.65 | 118.47 | 23,315,872 | +8.88(+8.10%) |
Dec 15, 2015 | 107.50 | 113.00 | 104.52 | 109.59 | 24,234,492 | +15.45(+16.41%) |
Dec 14, 2015 | 93.94 | 95.50 | 92.56 | 94.14 | 5,387,161 | +1.08(+1.16%) |
Dec 11, 2015 | 95.75 | 98.85 | 92.20 | 93.06 | 8,187,721 | -4.13(-4.25%) |
Dec 10, 2015 | 93.54 | 97.45 | 93.26 | 97.19 | 5,128,723 | +2.79(+2.96%) |
Dec 09, 2015 | 93.22 | 96.86 | 91.81 | 94.40 | 6,263,704 | +0.54(+0.58%) |
Dec 08, 2015 | 89.50 | 95.26 | 89.04 | 93.86 | 7,324,557 | +1.62(+1.76%) |
Dec 07, 2015 | 94.08 | 95.05 | 91.15 | 92.24 | 4,851,210 | -3.07(-3.22%) |
Dec 04, 2015 | 93.99 | 96.75 | 93.37 | 95.31 | 8,677,357 | +1.65(+1.76%) |
Dec 03, 2015 | 97.71 | 98.00 | 92.01 | 93.66 | 9,457,672 | -2.57(-2.67%) |
Dec 02, 2015 | 99.05 | 101.93 | 95.50 | 96.23 | 13,063,410 | -2.55(-2.58%) |