Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 103.80 | 106.20 | 101.00 | 104.00 | 180,545 | +1.40(+1.36%) |
Apr 28, 2016 | 100.00 | 105.60 | 99.60 | 102.60 | 116,351 | +1.80(+1.79%) |
Apr 27, 2016 | 95.60 | 104.00 | 95.60 | 100.80 | 206,623 | +6.40(+6.78%) |
Apr 26, 2016 | 91.40 | 95.20 | 90.20 | 94.40 | 114,311 | +4.80(+5.36%) |
Apr 25, 2016 | 95.40 | 96.20 | 87.00 | 89.60 | 110,870 | -5.60(-5.88%) |
Apr 22, 2016 | 93.20 | 97.20 | 93.20 | 95.20 | 116,630 | +2.80(+3.03%) |
Apr 21, 2016 | 94.60 | 96.20 | 91.20 | 92.40 | 116,736 | -2.40(-2.53%) |
Apr 20, 2016 | 94.80 | 96.20 | 92.20 | 94.80 | 265,291 | -3.20(-3.27%) |
Apr 19, 2016 | 97.40 | 100.40 | 96.60 | 98.00 | 99,456 | +1.60(+1.66%) |
Apr 18, 2016 | 88.20 | 96.80 | 87.20 | 96.40 | 76,133 | +3.00(+3.21%) |
Apr 15, 2016 | 93.40 | 94.80 | 90.30 | 93.40 | 49,618 | -1.40(-1.48%) |
Apr 14, 2016 | 96.20 | 97.40 | 92.90 | 94.80 | 94,729 | -1.20(-1.25%) |
Apr 13, 2016 | 98.40 | 98.40 | 93.80 | 96.00 | 153,874 | -2.00(-2.04%) |
Apr 12, 2016 | 90.80 | 99.20 | 90.20 | 98.00 | 149,201 | +8.20(+9.13%) |
Apr 11, 2016 | 84.00 | 90.20 | 84.00 | 89.80 | 100,780 | +6.80(+8.19%) |
Apr 08, 2016 | 85.00 | 86.50 | 82.80 | 83.00 | 64,761 | +1.80(+2.22%) |
Apr 07, 2016 | 82.80 | 85.30 | 80.00 | 81.20 | 73,471 | -2.40(-2.87%) |
Apr 06, 2016 | 83.00 | 85.40 | 81.20 | 83.60 | 68,540 | +2.20(+2.70%) |
Apr 05, 2016 | 80.00 | 83.56 | 79.60 | 81.40 | 78,216 | +0.40(+0.49%) |
Apr 04, 2016 | 82.40 | 84.20 | 80.60 | 81.00 | 88,796 | -1.60(-1.94%) |
Apr 01, 2016 | 81.00 | 83.20 | 79.60 | 82.60 | 80,736 | -1.40(-1.67%) |
Mar 31, 2016 | 83.60 | 85.40 | 82.50 | 84.00 | 106,889 | -0.40(-0.47%) |
Mar 30, 2016 | 85.20 | 89.00 | 83.80 | 84.40 | 83,513 | +1.00(+1.20%) |
Mar 29, 2016 | 81.40 | 84.80 | 80.00 | 83.40 | 95,821 | +0.20(+0.24%) |
Mar 28, 2016 | 83.20 | 84.80 | 80.57 | 83.20 | 67,218 | +0.00(+0.00%) |
Mar 24, 2016 | 81.20 | 83.20 | 83.20 | 83.20 | 104,855 | -0.40(-0.48%) |
Mar 23, 2016 | 86.20 | 87.80 | 82.80 | 83.60 | 107,775 | -3.80(-4.35%) |
Mar 22, 2016 | 87.00 | 89.00 | 86.00 | 87.40 | 74,549 | -1.60(-1.80%) |
Mar 21, 2016 | 88.00 | 91.60 | 87.20 | 89.00 | 83,062 | -1.20(-1.33%) |
Mar 18, 2016 | 98.00 | 98.40 | 89.20 | 90.20 | 134,357 | -6.40(-6.63%) |
Mar 17, 2016 | 92.60 | 97.80 | 91.90 | 96.60 | 127,290 | +5.60(+6.15%) |
Mar 16, 2016 | 87.40 | 91.00 | 86.40 | 91.00 | 82,840 | +5.00(+5.81%) |
Mar 15, 2016 | 90.20 | 90.20 | 83.20 | 86.00 | 142,444 | -6.40(-6.93%) |
Mar 14, 2016 | 91.60 | 93.20 | 88.00 | 92.40 | 146,959 | -1.40(-1.49%) |
Mar 11, 2016 | 89.60 | 97.00 | 87.80 | 93.80 | 269,737 | +7.40(+8.56%) |
Mar 10, 2016 | 85.80 | 89.90 | 83.80 | 86.40 | 170,745 | -0.40(-0.46%) |
Mar 09, 2016 | 87.80 | 89.60 | 84.00 | 86.80 | 120,282 | -0.20(-0.23%) |
Mar 08, 2016 | 93.40 | 93.90 | 85.00 | 87.00 | 185,030 | -8.40(-8.81%) |
Mar 07, 2016 | 92.60 | 99.80 | 92.40 | 95.40 | 393,426 | +2.00(+2.14%) |
Mar 04, 2016 | 82.60 | 95.00 | 81.10 | 93.40 | 611,793 | +11.40(+13.90%) |
Mar 03, 2016 | 72.00 | 83.00 | 72.00 | 82.00 | 311,774 | +9.20(+12.64%) |
Mar 02, 2016 | 67.60 | 73.20 | 66.20 | 72.80 | 211,118 | +4.60(+6.74%) |
Mar 01, 2016 | 65.00 | 68.90 | 63.20 | 68.20 | 300,462 | +4.00(+6.23%) |
Feb 29, 2016 | 65.20 | 67.20 | 62.90 | 64.20 | 136,821 | -0.60(-0.93%) |
Feb 26, 2016 | 64.20 | 66.10 | 63.80 | 64.80 | 150,483 | +3.20(+5.19%) |
Feb 25, 2016 | 62.40 | 63.20 | 59.80 | 61.60 | 148,202 | -1.20(-1.91%) |
Feb 24, 2016 | 59.60 | 63.40 | 58.20 | 62.80 | 91,294 | +1.20(+1.95%) |
Feb 23, 2016 | 64.20 | 65.40 | 60.66 | 61.60 | 139,505 | -3.60(-5.52%) |
Feb 22, 2016 | 65.60 | 68.20 | 65.00 | 65.20 | 127,557 | +2.20(+3.49%) |
Feb 19, 2016 | 62.00 | 63.60 | 60.00 | 63.00 | 143,481 | -0.80(-1.25%) |
Feb 18, 2016 | 68.80 | 68.80 | 63.20 | 63.80 | 193,861 | -3.20(-4.78%) |
Feb 17, 2016 | 61.40 | 69.00 | 61.40 | 67.00 | 208,693 | +6.20(+10.20%) |
Feb 16, 2016 | 58.00 | 61.40 | 57.20 | 60.80 | 142,205 | +3.60(+6.29%) |
Feb 12, 2016 | 55.80 | 57.20 | 57.20 | 57.20 | 120,665 | +3.60(+6.72%) |
Feb 11, 2016 | 54.20 | 58.60 | 49.00 | 53.60 | 193,295 | -1.00(-1.83%) |
Feb 10, 2016 | 57.00 | 59.80 | 54.60 | 54.60 | 206,350 | -3.00(-5.21%) |
Feb 09, 2016 | 59.40 | 60.40 | 56.60 | 57.60 | 193,807 | -4.00(-6.49%) |
Feb 08, 2016 | 64.20 | 64.20 | 60.40 | 61.60 | 111,361 | -4.20(-6.38%) |
Feb 05, 2016 | 64.60 | 66.00 | 62.60 | 65.80 | 212,204 | +0.20(+0.30%) |
Feb 04, 2016 | 63.40 | 67.00 | 61.80 | 65.60 | 152,283 | +2.60(+4.13%) |
Feb 03, 2016 | 60.40 | 63.00 | 56.60 | 63.00 | 91,617 | +4.00(+6.78%) |
Feb 02, 2016 | 58.80 | 59.80 | 57.40 | 59.00 | 56,687 | -3.20(-5.14%) |