Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 65.99 | 74.62 | 65.37 | 73.31 | 1,230,645 | +7.08(+10.69%) |
Jan 28, 2016 | 68.07 | 69.46 | 65.76 | 66.23 | 584,616 | -0.79(-1.18%) |
Jan 27, 2016 | 69.43 | 70.43 | 66.07 | 67.02 | 517,909 | -3.18(-4.53%) |
Jan 26, 2016 | 69.82 | 70.87 | 67.40 | 70.20 | 722,181 | +0.62(+0.89%) |
Jan 25, 2016 | 75.16 | 75.16 | 68.75 | 69.58 | 859,642 | -6.54(-8.59%) |
Jan 22, 2016 | 73.17 | 77.67 | 72.94 | 76.12 | 1,018,391 | +4.17(+5.80%) |
Jan 21, 2016 | 78.36 | 78.99 | 70.18 | 71.95 | 1,891,978 | -6.60(-8.40%) |
Jan 20, 2016 | 59.73 | 86.76 | 57.02 | 78.55 | 3,844,768 | +16.50(+26.59%) |
Jan 19, 2016 | 61.63 | 64.03 | 60.89 | 62.05 | 620,762 | -1.06(-1.68%) |
Jan 15, 2016 | 62.98 | 63.11 | 63.11 | 63.11 | 571,700 | -2.13(-3.26%) |
Jan 14, 2016 | 64.25 | 65.70 | 62.34 | 65.24 | 364,744 | +1.21(+1.89%) |
Jan 13, 2016 | 66.53 | 68.30 | 63.64 | 64.03 | 651,870 | -2.01(-3.04%) |
Jan 12, 2016 | 66.29 | 66.68 | 64.60 | 66.04 | 614,448 | +1.04(+1.60%) |
Jan 11, 2016 | 68.82 | 69.83 | 64.12 | 65.00 | 892,978 | -3.51(-5.12%) |
Jan 08, 2016 | 69.23 | 71.40 | 68.46 | 68.51 | 1,028,320 | +0.36(+0.53%) |
Jan 07, 2016 | 64.69 | 70.01 | 64.35 | 68.15 | 1,346,695 | +1.61(+2.42%) |
Jan 06, 2016 | 69.28 | 69.85 | 64.52 | 66.54 | 1,828,591 | -4.33(-6.11%) |
Jan 05, 2016 | 77.86 | 78.00 | 70.00 | 70.87 | 1,418,993 | -6.98(-8.97%) |
Jan 04, 2016 | 78.75 | 79.07 | 77.16 | 77.85 | 431,128 | -2.49(-3.10%) |
Dec 31, 2015 | 81.02 | 80.34 | 80.34 | 80.34 | 446,900 | -0.99(-1.22%) |
Dec 30, 2015 | 81.98 | 83.75 | 81.26 | 81.33 | 284,416 | -0.87(-1.06%) |
Dec 29, 2015 | 81.00 | 82.66 | 81.00 | 82.20 | 226,717 | +1.02(+1.26%) |
Dec 28, 2015 | 80.50 | 81.32 | 79.09 | 81.18 | 229,106 | +0.18(+0.22%) |
Dec 24, 2015 | 80.04 | 81.00 | 81.00 | 81.00 | 134,800 | +1.00(+1.25%) |
Dec 23, 2015 | 82.26 | 82.26 | 79.85 | 80.00 | 299,667 | -1.48(-1.82%) |
Dec 22, 2015 | 80.54 | 82.15 | 78.45 | 81.48 | 289,696 | +0.63(+0.78%) |
Dec 21, 2015 | 80.52 | 82.43 | 79.74 | 80.85 | 376,428 | +0.83(+1.04%) |
Dec 18, 2015 | 79.57 | 80.49 | 78.51 | 80.02 | 993,738 | +0.19(+0.24%) |
Dec 17, 2015 | 80.00 | 80.86 | 78.92 | 79.83 | 474,790 | -0.01(-0.01%) |
Dec 16, 2015 | 81.47 | 81.48 | 78.00 | 79.84 | 539,172 | -1.30(-1.60%) |
Dec 15, 2015 | 78.05 | 81.25 | 77.25 | 81.14 | 506,938 | +4.05(+5.25%) |
Dec 14, 2015 | 79.40 | 79.40 | 76.11 | 77.09 | 464,319 | -1.57(-2.00%) |
Dec 11, 2015 | 79.24 | 80.58 | 78.41 | 78.66 | 331,871 | -1.97(-2.44%) |
Dec 10, 2015 | 77.49 | 80.68 | 77.19 | 80.63 | 400,495 | +3.11(+4.01%) |
Dec 09, 2015 | 81.56 | 82.43 | 77.47 | 77.52 | 584,844 | -4.14(-5.07%) |
Dec 08, 2015 | 82.41 | 82.88 | 81.13 | 81.66 | 387,988 | -1.34(-1.61%) |
Dec 07, 2015 | 85.10 | 85.10 | 82.37 | 83.00 | 334,031 | -2.10(-2.47%) |
Dec 04, 2015 | 81.19 | 85.94 | 80.51 | 85.10 | 605,125 | +2.75(+3.34%) |
Dec 03, 2015 | 86.12 | 86.77 | 81.78 | 82.35 | 817,101 | -3.61(-4.20%) |
Dec 02, 2015 | 88.89 | 88.89 | 85.79 | 85.96 | 337,010 | -3.35(-3.75%) |
Dec 01, 2015 | 89.60 | 90.00 | 88.42 | 89.31 | 272,641 | -0.46(-0.51%) |
Nov 30, 2015 | 90.26 | 91.67 | 89.61 | 89.77 | 302,690 | -0.14(-0.16%) |
Nov 27, 2015 | 90.22 | 90.67 | 88.60 | 89.91 | 142,873 | -0.38(-0.42%) |
Nov 25, 2015 | 90.60 | 90.29 | 90.29 | 90.29 | 236,100 | -0.62(-0.68%) |
Nov 24, 2015 | 87.26 | 91.29 | 87.26 | 90.91 | 310,353 | +3.02(+3.44%) |
Nov 23, 2015 | 87.88 | 89.32 | 86.76 | 87.89 | 278,652 | -0.65(-0.73%) |
Nov 20, 2015 | 88.12 | 89.18 | 87.62 | 88.54 | 196,561 | +0.86(+0.98%) |
Nov 19, 2015 | 87.98 | 88.73 | 87.17 | 87.68 | 304,910 | -0.63(-0.71%) |
Nov 18, 2015 | 86.26 | 88.35 | 85.96 | 88.31 | 313,526 | +2.13(+2.47%) |
Nov 17, 2015 | 87.49 | 88.00 | 86.05 | 86.18 | 503,750 | -0.81(-0.93%) |
Nov 16, 2015 | 86.00 | 87.85 | 86.00 | 86.99 | 380,206 | +0.58(+0.67%) |
Nov 13, 2015 | 88.20 | 88.52 | 85.43 | 86.41 | 287,038 | -1.92(-2.17%) |
Nov 12, 2015 | 90.94 | 91.22 | 88.21 | 88.33 | 427,925 | -3.21(-3.51%) |
Nov 11, 2015 | 92.35 | 93.15 | 91.08 | 91.54 | 364,724 | -0.81(-0.88%) |
Nov 10, 2015 | 91.66 | 92.90 | 91.22 | 92.35 | 596,421 | -0.61(-0.66%) |
Nov 09, 2015 | 94.37 | 94.37 | 90.40 | 92.96 | 575,848 | -1.22(-1.30%) |
Nov 06, 2015 | 89.25 | 94.48 | 89.11 | 94.18 | 863,753 | +5.40(+6.08%) |
Nov 05, 2015 | 89.99 | 91.98 | 88.61 | 88.78 | 747,028 | -0.54(-0.60%) |
Nov 04, 2015 | 86.51 | 89.42 | 86.11 | 89.32 | 570,441 | +3.02(+3.50%) |
Nov 03, 2015 | 85.90 | 86.98 | 85.63 | 86.30 | 302,462 | -0.39(-0.45%) |