Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 81.94 | 82.10 | 81.11 | 81.11 | 6,877 | -0.24(-0.30%) |
Feb 26, 2016 | 81.38 | 81.64 | 81.15 | 81.36 | 14,617 | +0.23(+0.28%) |
Feb 25, 2016 | 80.58 | 81.13 | 80.27 | 81.13 | 12,980 | +0.79(+0.98%) |
Feb 24, 2016 | 78.84 | 80.48 | 78.68 | 80.34 | 93,984 | +0.88(+1.11%) |
Feb 23, 2016 | 79.87 | 80.08 | 79.46 | 79.46 | 12,813 | -0.54(-0.67%) |
Feb 22, 2016 | 79.76 | 80.28 | 79.76 | 80.00 | 9,297 | +0.82(+1.03%) |
Feb 19, 2016 | 78.31 | 79.23 | 78.31 | 79.18 | 8,653 | +0.45(+0.57%) |
Feb 18, 2016 | 79.11 | 79.16 | 78.68 | 78.73 | 8,836 | -0.41(-0.51%) |
Feb 17, 2016 | 78.74 | 79.62 | 78.74 | 79.14 | 10,588 | +1.11(+1.42%) |
Feb 16, 2016 | 77.35 | 78.13 | 77.11 | 78.03 | 8,509 | +1.61(+2.11%) |
Feb 12, 2016 | 75.78 | 76.42 | 76.42 | 76.42 | 24,718 | +1.25(+1.66%) |
Feb 11, 2016 | 74.70 | 76.53 | 73.63 | 75.17 | 13,955 | -0.85(-1.12%) |
Feb 10, 2016 | 76.56 | 77.44 | 75.91 | 76.02 | 14,195 | -0.22(-0.28%) |
Feb 09, 2016 | 75.58 | 76.62 | 75.58 | 76.24 | 13,268 | -0.65(-0.85%) |
Feb 08, 2016 | 76.51 | 76.90 | 75.43 | 76.89 | 16,150 | -0.46(-0.59%) |
Feb 05, 2016 | 78.66 | 78.67 | 77.35 | 77.35 | 19,521 | -1.71(-2.16%) |
Feb 04, 2016 | 78.63 | 79.59 | 78.63 | 79.05 | 5,473 | +0.42(+0.54%) |
Feb 03, 2016 | 79.14 | 79.14 | 77.07 | 78.63 | 17,315 | +0.15(+0.19%) |
Feb 02, 2016 | 79.55 | 79.55 | 78.25 | 78.48 | 52,425 | -1.70(-2.11%) |
Feb 01, 2016 | 79.92 | 80.43 | 79.22 | 80.18 | 22,529 | -0.29(-0.36%) |
Jan 29, 2016 | 78.33 | 80.46 | 78.33 | 80.46 | 20,993 | +2.80(+3.60%) |
Jan 28, 2016 | 78.51 | 78.66 | 77.67 | 77.67 | 22,985 | -0.07(-0.09%) |
Jan 27, 2016 | 78.63 | 79.03 | 77.39 | 77.74 | 19,785 | -1.06(-1.35%) |
Jan 26, 2016 | 77.40 | 78.98 | 77.36 | 78.80 | 53,081 | +1.78(+2.32%) |
Jan 25, 2016 | 78.19 | 78.19 | 76.87 | 77.02 | 28,644 | -1.49(-1.90%) |
Jan 22, 2016 | 78.06 | 78.56 | 77.81 | 78.51 | 18,326 | +1.55(+2.01%) |
Jan 21, 2016 | 76.97 | 77.99 | 76.54 | 76.96 | 73,060 | -0.03(-0.03%) |
Jan 20, 2016 | 75.66 | 77.85 | 74.12 | 76.98 | 69,455 | +0.15(+0.19%) |
Jan 19, 2016 | 78.47 | 78.47 | 76.06 | 76.84 | 52,406 | -0.91(-1.17%) |
Jan 15, 2016 | 77.09 | 77.75 | 77.75 | 77.75 | 137,336 | -0.88(-1.12%) |
Jan 14, 2016 | 77.88 | 79.34 | 76.84 | 78.63 | 28,256 | +1.23(+1.59%) |
Jan 13, 2016 | 79.85 | 80.06 | 77.14 | 77.40 | 39,335 | -2.02(-2.54%) |
Jan 12, 2016 | 80.46 | 80.46 | 78.63 | 79.42 | 8,723 | -0.02(-0.02%) |
Jan 11, 2016 | 79.76 | 79.82 | 78.89 | 79.43 | 9,972 | -0.06(-0.08%) |
Jan 08, 2016 | 81.17 | 81.35 | 79.49 | 79.49 | 12,485 | -1.36(-1.69%) |
Jan 07, 2016 | 81.45 | 82.07 | 80.73 | 80.86 | 31,746 | -2.07(-2.50%) |
Jan 06, 2016 | 82.72 | 83.29 | 82.48 | 82.93 | 10,550 | -0.91(-1.09%) |
Jan 05, 2016 | 83.78 | 83.96 | 83.37 | 83.84 | 111,027 | +0.20(+0.24%) |
Jan 04, 2016 | 84.52 | 84.52 | 82.96 | 83.64 | 53,136 | -2.07(-2.41%) |
Dec 31, 2015 | 86.40 | 85.71 | 85.71 | 85.71 | 22,523 | -1.10(-1.27%) |
Dec 30, 2015 | 87.68 | 87.91 | 86.78 | 86.81 | 32,726 | -0.95(-1.09%) |
Dec 29, 2015 | 87.35 | 87.76 | 86.84 | 87.76 | 34,732 | +1.14(+1.32%) |
Dec 28, 2015 | 86.76 | 86.76 | 86.01 | 86.62 | 26,404 | -0.56(-0.65%) |
Dec 24, 2015 | 87.15 | 87.18 | 87.18 | 87.18 | 14,322 | +0.22(+0.25%) |
Dec 23, 2015 | 86.40 | 87.04 | 86.40 | 86.97 | 39,203 | +1.09(+1.27%) |
Dec 22, 2015 | 84.85 | 85.95 | 84.70 | 85.87 | 39,008 | +1.03(+1.22%) |
Dec 21, 2015 | 84.80 | 85.28 | 84.38 | 84.84 | 28,697 | +0.51(+0.60%) |
Dec 18, 2015 | 85.72 | 85.72 | 84.38 | 84.33 | 20,307 | -1.38(-1.60%) |
Dec 17, 2015 | 87.00 | 87.00 | 85.71 | 85.71 | 36,549 | -0.95(-1.10%) |
Dec 16, 2015 | 86.12 | 86.91 | 85.73 | 86.66 | 19,193 | +1.11(+1.30%) |
Dec 15, 2015 | 84.97 | 85.73 | 84.97 | 85.55 | 55,025 | +1.32(+1.57%) |
Dec 14, 2015 | 84.62 | 85.04 | 84.08 | 84.22 | 18,060 | -0.52(-0.61%) |
Dec 11, 2015 | 85.55 | 85.78 | 84.58 | 84.74 | 7,850 | -1.54(-1.79%) |
Dec 10, 2015 | 86.28 | 86.95 | 86.13 | 86.28 | 4,029 | +0.03(+0.03%) |
Dec 09, 2015 | 87.18 | 87.87 | 86.03 | 86.26 | 140,101 | -1.14(-1.30%) |
Dec 08, 2015 | 87.10 | 87.69 | 86.72 | 87.39 | 12,635 | -0.24(-0.27%) |
Dec 07, 2015 | 88.93 | 88.94 | 87.59 | 87.63 | 16,205 | -1.65(-1.85%) |
Dec 04, 2015 | 88.31 | 89.34 | 88.24 | 89.28 | 25,022 | +0.91(+1.03%) |
Dec 03, 2015 | 90.00 | 90.01 | 88.10 | 88.37 | 11,388 | -1.37(-1.52%) |
Dec 02, 2015 | 90.47 | 90.63 | 89.62 | 89.74 | 10,200 | -0.73(-0.80%) |