Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 74.76 | 75.38 | 72.81 | 73.50 | 1,318,793 | -0.84(-1.13%) |
Feb 26, 2016 | 75.00 | 76.39 | 73.56 | 74.34 | 1,334,912 | +0.06(+0.08%) |
Feb 25, 2016 | 74.00 | 76.78 | 73.31 | 74.28 | 1,562,391 | -0.04(-0.05%) |
Feb 24, 2016 | 71.29 | 74.43 | 69.50 | 74.32 | 1,438,087 | +2.31(+3.21%) |
Feb 23, 2016 | 73.47 | 74.83 | 71.07 | 72.01 | 1,609,017 | -1.89(-2.56%) |
Feb 22, 2016 | 73.57 | 75.20 | 72.39 | 73.90 | 1,258,204 | +1.20(+1.65%) |
Feb 19, 2016 | 70.84 | 73.59 | 68.56 | 72.70 | 1,759,130 | +1.68(+2.37%) |
Feb 18, 2016 | 74.86 | 75.36 | 70.96 | 71.02 | 1,848,774 | -3.43(-4.61%) |
Feb 17, 2016 | 72.67 | 77.29 | 71.62 | 74.45 | 2,618,624 | +2.78(+3.88%) |
Feb 16, 2016 | 70.30 | 71.94 | 68.78 | 71.67 | 3,370,273 | +3.31(+4.84%) |
Feb 12, 2016 | 65.54 | 68.36 | 68.36 | 68.36 | 4,687,200 | +2.85(+4.35%) |
Feb 11, 2016 | 58.60 | 66.28 | 55.00 | 65.51 | 15,389,692 | -6.80(-9.40%) |
Feb 10, 2016 | 73.57 | 76.33 | 71.71 | 72.31 | 3,464,160 | +0.05(+0.07%) |
Feb 09, 2016 | 68.97 | 74.54 | 68.31 | 72.26 | 3,028,336 | +1.35(+1.90%) |
Feb 08, 2016 | 69.50 | 71.70 | 65.61 | 70.91 | 3,376,360 | -0.09(-0.13%) |
Feb 05, 2016 | 70.68 | 71.56 | 68.00 | 71.00 | 4,473,463 | -1.03(-1.43%) |
Feb 04, 2016 | 68.92 | 73.00 | 66.56 | 72.03 | 2,965,697 | +2.86(+4.13%) |
Feb 03, 2016 | 69.54 | 70.41 | 65.51 | 69.17 | 2,807,679 | +0.23(+0.33%) |
Feb 02, 2016 | 71.85 | 71.85 | 67.11 | 68.94 | 4,286,925 | -3.64(-5.02%) |
Feb 01, 2016 | 70.00 | 73.55 | 68.80 | 72.58 | 3,311,449 | +2.02(+2.86%) |
Jan 29, 2016 | 68.24 | 70.88 | 67.81 | 70.56 | 2,822,852 | +2.75(+4.06%) |
Jan 28, 2016 | 70.01 | 70.57 | 64.51 | 67.81 | 6,978,248 | -7.18(-9.57%) |
Jan 27, 2016 | 76.54 | 79.57 | 73.84 | 74.99 | 2,049,685 | -1.05(-1.38%) |
Jan 26, 2016 | 78.06 | 78.67 | 74.24 | 76.04 | 2,102,166 | -2.27(-2.90%) |
Jan 25, 2016 | 78.48 | 84.20 | 78.12 | 78.31 | 2,338,749 | -1.09(-1.37%) |
Jan 22, 2016 | 75.50 | 80.32 | 75.28 | 79.40 | 1,889,437 | +5.62(+7.62%) |
Jan 21, 2016 | 73.87 | 76.72 | 71.00 | 73.78 | 2,186,073 | -0.47(-0.63%) |
Jan 20, 2016 | 71.63 | 75.99 | 69.73 | 74.25 | 3,760,543 | +0.94(+1.28%) |
Jan 19, 2016 | 79.19 | 79.26 | 70.17 | 73.31 | 2,671,549 | -3.64(-4.73%) |
Jan 15, 2016 | 74.48 | 76.95 | 76.95 | 76.95 | 4,179,200 | -4.03(-4.98%) |
Jan 14, 2016 | 79.76 | 82.59 | 74.73 | 80.98 | 2,460,680 | +2.56(+3.26%) |
Jan 13, 2016 | 88.52 | 89.65 | 78.23 | 78.42 | 4,098,746 | -9.67(-10.98%) |
Jan 12, 2016 | 93.62 | 96.75 | 84.57 | 88.09 | 3,783,859 | -4.10(-4.45%) |
Jan 11, 2016 | 95.90 | 96.22 | 90.70 | 92.19 | 2,071,059 | -2.59(-2.73%) |
Jan 08, 2016 | 97.08 | 97.99 | 93.06 | 94.78 | 1,678,043 | -0.98(-1.02%) |
Jan 07, 2016 | 100.10 | 100.79 | 95.62 | 95.76 | 1,798,153 | -6.50(-6.36%) |
Jan 06, 2016 | 101.44 | 103.62 | 100.27 | 102.26 | 2,012,839 | -1.54(-1.48%) |
Jan 05, 2016 | 102.14 | 105.10 | 101.90 | 103.80 | 1,174,074 | +0.48(+0.46%) |
Jan 04, 2016 | 106.50 | 106.81 | 101.73 | 103.32 | 1,533,829 | -5.13(-4.73%) |
Dec 31, 2015 | 108.24 | 108.45 | 108.45 | 108.45 | 872,200 | -0.66(-0.60%) |
Dec 30, 2015 | 110.27 | 111.19 | 108.67 | 109.11 | 671,221 | -1.61(-1.45%) |
Dec 29, 2015 | 109.98 | 111.20 | 108.93 | 110.72 | 769,159 | +1.04(+0.95%) |
Dec 28, 2015 | 108.98 | 109.93 | 108.29 | 109.68 | 708,078 | +0.76(+0.70%) |
Dec 24, 2015 | 110.26 | 108.92 | 108.92 | 108.92 | 406,600 | -1.60(-1.45%) |
Dec 23, 2015 | 109.21 | 111.70 | 108.17 | 110.52 | 1,089,992 | +1.53(+1.40%) |
Dec 22, 2015 | 113.78 | 113.78 | 108.51 | 108.99 | 1,015,570 | -3.91(-3.46%) |
Dec 21, 2015 | 114.22 | 114.99 | 111.74 | 112.90 | 812,970 | -0.33(-0.29%) |
Dec 18, 2015 | 114.88 | 115.99 | 111.19 | 113.23 | 2,832,997 | -1.58(-1.38%) |
Dec 17, 2015 | 114.25 | 118.49 | 114.19 | 114.81 | 1,221,239 | -2.98(-2.53%) |
Dec 16, 2015 | 115.72 | 118.00 | 113.38 | 117.79 | 1,001,506 | +3.07(+2.67%) |
Dec 15, 2015 | 110.51 | 115.40 | 110.24 | 114.72 | 1,466,855 | +5.31(+4.86%) |
Dec 14, 2015 | 107.25 | 111.60 | 106.00 | 109.41 | 1,460,770 | +2.91(+2.73%) |
Dec 11, 2015 | 108.77 | 111.10 | 106.10 | 106.50 | 1,306,665 | -3.70(-3.36%) |
Dec 10, 2015 | 107.96 | 110.92 | 107.02 | 110.20 | 823,752 | +1.99(+1.84%) |
Dec 09, 2015 | 109.81 | 110.32 | 107.05 | 108.21 | 972,261 | -1.89(-1.72%) |
Dec 08, 2015 | 106.05 | 110.36 | 105.00 | 110.10 | 1,257,231 | +2.38(+2.21%) |
Dec 07, 2015 | 109.19 | 109.33 | 105.11 | 107.72 | 1,429,929 | -1.39(-1.27%) |
Dec 04, 2015 | 107.37 | 109.98 | 106.15 | 109.11 | 2,126,174 | +2.28(+2.13%) |
Dec 03, 2015 | 113.15 | 113.44 | 105.50 | 106.83 | 1,609,358 | -7.02(-6.17%) |
Dec 02, 2015 | 112.46 | 115.64 | 111.38 | 113.85 | 1,237,447 | +1.64(+1.46%) |