Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 85.07 | 85.82 | 83.78 | 83.82 | 1,647,934 | -1.42(-1.66%) |
Feb 26, 2016 | 84.86 | 85.48 | 84.54 | 85.23 | 1,242,684 | +1.00(+1.19%) |
Feb 25, 2016 | 83.45 | 84.28 | 82.10 | 84.23 | 1,194,102 | +1.15(+1.39%) |
Feb 24, 2016 | 81.28 | 83.19 | 80.71 | 83.08 | 938,897 | +0.70(+0.85%) |
Feb 23, 2016 | 83.82 | 83.93 | 82.23 | 82.37 | 1,451,483 | -1.61(-1.91%) |
Feb 22, 2016 | 84.11 | 85.09 | 83.23 | 83.98 | 1,487,503 | +0.95(+1.14%) |
Feb 19, 2016 | 82.19 | 83.13 | 81.34 | 83.03 | 1,833,886 | +0.82(+0.99%) |
Feb 18, 2016 | 82.66 | 82.99 | 81.74 | 82.22 | 1,734,961 | -0.27(-0.33%) |
Feb 17, 2016 | 81.89 | 82.88 | 80.76 | 82.49 | 2,130,840 | +1.51(+1.87%) |
Feb 16, 2016 | 80.49 | 81.11 | 79.38 | 80.98 | 1,386,157 | +1.59(+2.00%) |
Feb 12, 2016 | 77.90 | 79.38 | 79.38 | 79.38 | 1,663,348 | +2.17(+2.81%) |
Feb 11, 2016 | 77.28 | 78.48 | 76.52 | 77.21 | 2,076,966 | -1.79(-2.27%) |
Feb 10, 2016 | 79.29 | 80.62 | 78.74 | 79.00 | 1,433,832 | +0.30(+0.38%) |
Feb 09, 2016 | 76.65 | 79.30 | 76.43 | 78.70 | 1,811,927 | +1.16(+1.49%) |
Feb 08, 2016 | 79.76 | 79.76 | 76.86 | 77.54 | 2,227,448 | -2.79(-3.47%) |
Feb 05, 2016 | 82.44 | 82.89 | 80.19 | 80.33 | 1,785,512 | -2.45(-2.96%) |
Feb 04, 2016 | 82.45 | 83.31 | 81.82 | 82.78 | 1,685,043 | +0.51(+0.62%) |
Feb 03, 2016 | 81.56 | 82.30 | 79.46 | 82.26 | 2,117,813 | +1.79(+2.22%) |
Feb 02, 2016 | 82.14 | 82.14 | 80.15 | 80.47 | 1,891,407 | -2.21(-2.67%) |
Feb 01, 2016 | 81.05 | 82.95 | 80.66 | 82.68 | 2,021,381 | +0.41(+0.49%) |
Jan 29, 2016 | 80.20 | 82.29 | 79.82 | 82.27 | 2,734,744 | +2.62(+3.29%) |
Jan 28, 2016 | 80.69 | 81.34 | 79.55 | 79.65 | 2,713,789 | -0.61(-0.77%) |
Jan 27, 2016 | 79.95 | 81.51 | 79.51 | 80.27 | 2,182,143 | +0.19(+0.24%) |
Jan 26, 2016 | 79.12 | 80.69 | 78.80 | 80.08 | 1,429,938 | +1.27(+1.61%) |
Jan 25, 2016 | 80.28 | 80.72 | 78.65 | 78.80 | 1,876,664 | -1.77(-2.20%) |
Jan 22, 2016 | 80.26 | 82.01 | 79.86 | 80.58 | 2,151,226 | +1.07(+1.35%) |
Jan 21, 2016 | 80.44 | 81.88 | 78.37 | 79.51 | 4,979,477 | -1.38(-1.71%) |
Jan 20, 2016 | 78.23 | 81.90 | 77.90 | 80.89 | 5,705,713 | +1.66(+2.10%) |
Jan 19, 2016 | 80.27 | 80.66 | 77.76 | 79.23 | 3,836,044 | -0.26(-0.33%) |
Jan 15, 2016 | 79.26 | 79.49 | 79.49 | 79.49 | 2,373,338 | -1.44(-1.78%) |
Jan 14, 2016 | 80.69 | 81.41 | 79.23 | 80.93 | 2,659,339 | +0.45(+0.56%) |
Jan 13, 2016 | 83.02 | 83.24 | 80.45 | 80.48 | 2,450,872 | -1.79(-2.18%) |
Jan 12, 2016 | 82.45 | 82.65 | 81.12 | 82.27 | 1,526,901 | +0.58(+0.71%) |
Jan 11, 2016 | 82.03 | 82.79 | 81.07 | 81.69 | 2,528,747 | -0.03(-0.04%) |
Jan 08, 2016 | 82.76 | 83.58 | 81.45 | 81.73 | 2,288,434 | -0.66(-0.80%) |
Jan 07, 2016 | 82.23 | 84.02 | 81.89 | 82.39 | 3,002,892 | -1.06(-1.26%) |
Jan 06, 2016 | 83.42 | 84.07 | 82.97 | 83.44 | 2,091,856 | -1.59(-1.87%) |
Jan 05, 2016 | 85.31 | 85.91 | 84.30 | 85.03 | 1,620,367 | +0.30(+0.36%) |
Jan 04, 2016 | 84.13 | 84.76 | 83.09 | 84.73 | 1,886,584 | -0.74(-0.87%) |
Dec 31, 2015 | 85.96 | 85.47 | 85.47 | 85.47 | 1,035,213 | -0.82(-0.95%) |
Dec 30, 2015 | 86.78 | 87.11 | 86.24 | 86.30 | 844,462 | -0.70(-0.81%) |
Dec 29, 2015 | 87.20 | 87.30 | 86.45 | 87.00 | 782,203 | +0.59(+0.68%) |
Dec 28, 2015 | 86.67 | 86.78 | 85.99 | 86.41 | 787,022 | -0.42(-0.49%) |
Dec 24, 2015 | 86.44 | 86.83 | 86.83 | 86.83 | 429,855 | +0.13(+0.15%) |
Dec 23, 2015 | 85.96 | 86.94 | 85.96 | 86.70 | 957,264 | +1.28(+1.50%) |
Dec 22, 2015 | 84.68 | 85.77 | 84.38 | 85.42 | 1,025,764 | +1.32(+1.57%) |
Dec 21, 2015 | 83.83 | 84.22 | 83.46 | 84.10 | 1,390,431 | +0.81(+0.98%) |
Dec 18, 2015 | 84.76 | 84.94 | 83.25 | 83.29 | 2,090,299 | -1.69(-1.98%) |
Dec 17, 2015 | 86.95 | 87.07 | 84.91 | 84.97 | 1,831,336 | -1.71(-1.98%) |
Dec 16, 2015 | 85.78 | 86.78 | 85.22 | 86.68 | 1,833,041 | +1.44(+1.69%) |
Dec 15, 2015 | 85.39 | 85.99 | 85.17 | 85.24 | 1,454,520 | +0.71(+0.84%) |
Dec 14, 2015 | 85.25 | 85.59 | 83.80 | 84.53 | 2,561,889 | -0.86(-1.01%) |
Dec 11, 2015 | 87.26 | 86.46 | 85.12 | 85.40 | 2,061,517 | -1.86(-2.13%) |
Dec 10, 2015 | 87.64 | 88.00 | 86.94 | 87.26 | 1,909,920 | -0.58(-0.66%) |
Dec 09, 2015 | 88.87 | 89.59 | 87.00 | 87.83 | 2,353,822 | -1.04(-1.17%) |
Dec 08, 2015 | 89.88 | 90.41 | 88.80 | 88.87 | 1,813,026 | -1.94(-2.13%) |
Dec 07, 2015 | 91.05 | 91.56 | 90.19 | 90.81 | 1,156,958 | -0.84(-0.92%) |
Dec 04, 2015 | 90.40 | 92.00 | 90.27 | 91.65 | 1,248,421 | +1.44(+1.59%) |
Dec 03, 2015 | 91.16 | 91.68 | 89.88 | 90.21 | 1,308,726 | -0.90(-0.99%) |
Dec 02, 2015 | 91.86 | 92.32 | 90.89 | 91.11 | 1,151,560 | -1.23(-1.33%) |