Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2016 | 65.60 | 65.60 | 60.60 | 62.20 | 155,845 | -5.80(-8.53%) |
Jan 29, 2016 | 68.40 | 69.90 | 65.40 | 68.00 | 107,763 | -0.40(-0.58%) |
Jan 28, 2016 | 69.20 | 70.00 | 64.40 | 68.40 | 127,447 | +3.60(+5.56%) |
Jan 27, 2016 | 59.60 | 67.30 | 59.40 | 64.80 | 207,192 | +4.80(+8.00%) |
Jan 26, 2016 | 58.80 | 62.00 | 57.80 | 60.00 | 129,149 | +2.80(+4.90%) |
Jan 25, 2016 | 60.40 | 63.20 | 57.20 | 57.20 | 153,809 | -5.40(-8.63%) |
Jan 22, 2016 | 62.20 | 64.80 | 61.20 | 62.60 | 358,246 | +3.60(+6.10%) |
Jan 21, 2016 | 54.00 | 59.90 | 54.00 | 59.00 | 178,836 | +4.40(+8.06%) |
Jan 20, 2016 | 51.80 | 55.60 | 48.60 | 54.60 | 209,316 | +0.40(+0.74%) |
Jan 19, 2016 | 58.60 | 59.00 | 53.80 | 54.20 | 171,574 | -4.20(-7.19%) |
Jan 15, 2016 | 58.20 | 58.40 | 58.40 | 58.40 | 107,630 | -3.60(-5.81%) |
Jan 14, 2016 | 60.00 | 62.40 | 56.70 | 62.00 | 172,229 | +2.60(+4.38%) |
Jan 13, 2016 | 63.60 | 65.60 | 59.20 | 59.40 | 200,789 | -2.20(-3.57%) |
Jan 12, 2016 | 64.80 | 65.60 | 59.00 | 61.60 | 201,132 | -1.80(-2.84%) |
Jan 11, 2016 | 65.60 | 66.00 | 61.70 | 63.40 | 212,353 | -2.20(-3.35%) |
Jan 08, 2016 | 68.40 | 69.40 | 65.00 | 65.60 | 145,853 | -2.20(-3.24%) |
Jan 07, 2016 | 70.80 | 71.60 | 67.60 | 67.80 | 167,010 | -4.20(-5.83%) |
Jan 06, 2016 | 74.60 | 76.40 | 72.00 | 72.00 | 119,814 | -5.60(-7.22%) |
Jan 05, 2016 | 78.60 | 79.20 | 76.60 | 77.60 | 116,069 | -1.40(-1.77%) |
Jan 04, 2016 | 78.60 | 80.80 | 76.80 | 79.00 | 122,114 | +0.20(+0.25%) |
Dec 31, 2015 | 75.80 | 78.80 | 78.80 | 78.80 | 94,110 | +3.00(+3.96%) |
Dec 30, 2015 | 77.80 | 80.00 | 75.80 | 75.80 | 101,370 | -5.00(-6.19%) |
Dec 29, 2015 | 80.80 | 82.80 | 79.10 | 80.80 | 82,013 | +2.60(+3.32%) |
Dec 28, 2015 | 80.40 | 81.90 | 78.20 | 78.20 | 63,567 | -4.00(-4.87%) |
Dec 24, 2015 | 83.60 | 82.20 | 82.20 | 82.20 | 62,795 | -1.60(-1.91%) |
Dec 23, 2015 | 78.80 | 83.80 | 78.60 | 83.80 | 115,857 | +7.20(+9.40%) |
Dec 22, 2015 | 74.40 | 76.80 | 73.80 | 76.60 | 89,238 | +2.40(+3.23%) |
Dec 21, 2015 | 75.40 | 75.60 | 72.70 | 74.20 | 159,068 | -1.00(-1.33%) |
Dec 18, 2015 | 72.20 | 75.80 | 72.00 | 75.20 | 150,133 | +2.80(+3.87%) |
Dec 17, 2015 | 74.40 | 75.00 | 71.80 | 72.40 | 81,231 | -2.80(-3.72%) |
Dec 16, 2015 | 74.00 | 77.00 | 72.80 | 75.20 | 83,043 | +0.80(+1.08%) |
Dec 15, 2015 | 73.20 | 76.50 | 73.20 | 74.40 | 115,030 | +2.40(+3.33%) |
Dec 14, 2015 | 71.40 | 73.60 | 70.60 | 72.00 | 88,048 | -0.20(-0.28%) |
Dec 11, 2015 | 72.20 | 73.00 | 70.65 | 72.20 | 106,063 | -1.80(-2.43%) |
Dec 10, 2015 | 70.40 | 75.00 | 69.60 | 74.00 | 115,914 | +3.40(+4.82%) |
Dec 09, 2015 | 69.00 | 72.20 | 67.00 | 70.60 | 149,819 | +2.20(+3.22%) |
Dec 08, 2015 | 66.40 | 69.80 | 65.50 | 68.40 | 104,302 | +0.40(+0.59%) |
Dec 07, 2015 | 71.00 | 71.40 | 67.40 | 68.00 | 94,124 | -5.00(-6.85%) |
Dec 04, 2015 | 76.00 | 77.50 | 72.60 | 73.00 | 132,740 | -4.60(-5.93%) |
Dec 03, 2015 | 80.20 | 81.60 | 77.20 | 77.60 | 122,201 | -1.20(-1.52%) |
Dec 02, 2015 | 83.60 | 85.00 | 78.40 | 78.80 | 105,464 | -6.00(-7.08%) |