Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 79.80 | 81.80 | 78.50 | 81.20 | 18,704 | +1.40(+1.75%) |
Apr 28, 2016 | 81.40 | 82.90 | 78.40 | 79.80 | 20,121 | -1.60(-1.97%) |
Apr 27, 2016 | 81.60 | 82.50 | 80.40 | 81.40 | 18,227 | +0.30(+0.37%) |
Apr 26, 2016 | 84.70 | 85.50 | 79.10 | 81.10 | 26,463 | -3.70(-4.36%) |
Apr 25, 2016 | 86.10 | 86.70 | 84.00 | 84.80 | 20,556 | -0.80(-0.93%) |
Apr 22, 2016 | 84.40 | 86.70 | 84.40 | 85.60 | 25,858 | +1.80(+2.15%) |
Apr 21, 2016 | 84.40 | 86.10 | 83.40 | 83.80 | 13,479 | -0.60(-0.71%) |
Apr 20, 2016 | 83.00 | 86.00 | 83.00 | 84.40 | 14,224 | +1.00(+1.20%) |
Apr 19, 2016 | 83.90 | 86.75 | 82.00 | 83.40 | 13,783 | -0.50(-0.60%) |
Apr 18, 2016 | 80.90 | 84.80 | 80.90 | 83.90 | 23,942 | +1.10(+1.33%) |
Apr 15, 2016 | 81.90 | 83.50 | 78.40 | 82.80 | 12,370 | +0.30(+0.36%) |
Apr 14, 2016 | 82.00 | 85.80 | 81.15 | 82.50 | 36,912 | +1.20(+1.48%) |
Apr 13, 2016 | 75.20 | 82.00 | 74.30 | 81.30 | 59,267 | +6.50(+8.69%) |
Apr 12, 2016 | 72.50 | 75.00 | 71.60 | 74.80 | 22,973 | +2.40(+3.31%) |
Apr 11, 2016 | 70.20 | 72.70 | 70.00 | 72.40 | 14,073 | +1.90(+2.70%) |
Apr 08, 2016 | 70.60 | 72.00 | 70.10 | 70.50 | 11,977 | +0.90(+1.29%) |
Apr 07, 2016 | 70.30 | 72.50 | 69.10 | 69.60 | 9,664 | -1.30(-1.83%) |
Apr 06, 2016 | 71.00 | 71.50 | 68.30 | 70.90 | 11,687 | +0.40(+0.57%) |
Apr 05, 2016 | 72.50 | 73.90 | 70.20 | 70.50 | 12,647 | -2.40(-3.29%) |
Apr 04, 2016 | 68.40 | 73.70 | 68.40 | 72.90 | 31,056 | +4.40(+6.42%) |
Apr 01, 2016 | 67.60 | 70.10 | 67.00 | 68.50 | 21,236 | +0.10(+0.15%) |
Mar 31, 2016 | 68.10 | 69.50 | 66.60 | 68.40 | 13,212 | -0.10(-0.15%) |
Mar 30, 2016 | 70.00 | 70.90 | 68.00 | 68.50 | 24,603 | -1.30(-1.86%) |
Mar 29, 2016 | 67.50 | 70.40 | 66.10 | 69.80 | 18,537 | +2.40(+3.56%) |
Mar 28, 2016 | 69.20 | 70.00 | 66.00 | 67.40 | 14,276 | -1.80(-2.60%) |
Mar 24, 2016 | 71.50 | 69.20 | 69.20 | 69.20 | 14,940 | -3.20(-4.42%) |
Mar 23, 2016 | 72.50 | 73.60 | 71.90 | 72.40 | 8,665 | -0.60(-0.82%) |
Mar 22, 2016 | 70.70 | 73.30 | 70.70 | 73.00 | 13,788 | +1.50(+2.10%) |
Mar 21, 2016 | 70.50 | 72.80 | 70.50 | 71.50 | 11,144 | +0.20(+0.28%) |
Mar 18, 2016 | 70.50 | 71.40 | 69.60 | 71.30 | 25,911 | +0.70(+0.99%) |
Mar 17, 2016 | 69.50 | 71.20 | 68.70 | 70.60 | 14,655 | +1.10(+1.58%) |
Mar 16, 2016 | 74.40 | 74.40 | 68.50 | 69.50 | 26,734 | -5.00(-6.71%) |
Mar 15, 2016 | 78.20 | 78.89 | 72.80 | 74.50 | 28,910 | -4.70(-5.93%) |
Mar 14, 2016 | 69.40 | 79.50 | 68.90 | 79.20 | 42,743 | +9.00(+12.82%) |
Mar 11, 2016 | 68.00 | 71.80 | 65.70 | 70.20 | 50,365 | +2.80(+4.15%) |
Mar 10, 2016 | 79.10 | 80.00 | 65.00 | 67.40 | 147,028 | -13.30(-16.48%) |
Mar 09, 2016 | 80.10 | 83.00 | 77.51 | 80.70 | 51,929 | +1.40(+1.77%) |
Mar 08, 2016 | 80.00 | 81.70 | 77.70 | 79.30 | 43,584 | -1.40(-1.73%) |
Mar 07, 2016 | 73.80 | 81.35 | 73.20 | 80.70 | 56,063 | +6.90(+9.35%) |
Mar 04, 2016 | 70.20 | 74.90 | 69.50 | 73.80 | 59,801 | +3.70(+5.28%) |
Mar 03, 2016 | 67.70 | 72.50 | 67.60 | 70.10 | 89,141 | +2.00(+2.94%) |
Mar 02, 2016 | 66.10 | 70.30 | 65.50 | 68.10 | 61,837 | +1.60(+2.41%) |
Mar 01, 2016 | 70.40 | 71.00 | 65.20 | 66.50 | 47,589 | -3.50(-5.00%) |
Feb 29, 2016 | 70.10 | 72.70 | 69.30 | 70.00 | 83,511 | -0.10(-0.14%) |
Feb 26, 2016 | 67.50 | 72.00 | 66.70 | 70.10 | 90,359 | +3.00(+4.47%) |
Feb 25, 2016 | 66.30 | 67.90 | 65.10 | 67.10 | 46,110 | +0.30(+0.45%) |
Feb 24, 2016 | 65.10 | 68.20 | 63.00 | 66.80 | 60,133 | -0.60(-0.89%) |
Feb 23, 2016 | 70.10 | 72.00 | 66.80 | 67.40 | 43,335 | -3.40(-4.80%) |
Feb 22, 2016 | 70.50 | 74.10 | 69.00 | 70.80 | 47,704 | +0.40(+0.57%) |
Feb 19, 2016 | 76.40 | 77.13 | 66.00 | 70.40 | 160,402 | -6.70(-8.69%) |
Feb 18, 2016 | 78.90 | 82.00 | 76.20 | 77.10 | 80,341 | -1.80(-2.28%) |
Feb 17, 2016 | 76.30 | 80.40 | 75.30 | 78.90 | 65,802 | +2.20(+2.87%) |
Feb 16, 2016 | 80.20 | 82.80 | 75.40 | 76.70 | 47,290 | -1.90(-2.42%) |
Feb 12, 2016 | 81.80 | 78.60 | 78.60 | 78.60 | 65,320 | -1.20(-1.50%) |
Feb 11, 2016 | 85.10 | 86.10 | 78.10 | 79.80 | 108,607 | -5.30(-6.23%) |
Feb 10, 2016 | 93.70 | 95.03 | 85.00 | 85.10 | 75,667 | -6.70(-7.30%) |
Feb 09, 2016 | 100.20 | 100.60 | 89.10 | 91.80 | 119,111 | -7.80(-7.83%) |
Feb 08, 2016 | 104.00 | 104.50 | 90.60 | 99.60 | 244,316 | +13.60(+15.81%) |
Feb 05, 2016 | 90.50 | 91.00 | 85.00 | 86.00 | 42,538 | -4.00(-4.44%) |
Feb 04, 2016 | 90.30 | 92.10 | 84.00 | 90.00 | 65,985 | +0.30(+0.33%) |
Feb 03, 2016 | 80.90 | 96.30 | 75.71 | 89.70 | 259,428 | +10.20(+12.83%) |
Feb 02, 2016 | 84.00 | 84.80 | 79.04 | 79.50 | 46,981 | -5.10(-6.03%) |