Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 81.48 | 81.62 | 80.70 | 80.70 | 546,448 | -0.81(-0.99%) |
Feb 26, 2016 | 81.40 | 82.24 | 81.11 | 81.51 | 635,478 | -0.33(-0.41%) |
Feb 25, 2016 | 81.08 | 81.86 | 80.98 | 81.84 | 1,095,088 | +0.76(+0.94%) |
Feb 24, 2016 | 81.45 | 81.57 | 79.73 | 81.08 | 811,157 | -0.80(-0.98%) |
Feb 23, 2016 | 82.60 | 82.69 | 81.81 | 81.88 | 208,692 | -0.83(-1.00%) |
Feb 22, 2016 | 82.23 | 82.80 | 82.22 | 82.71 | 383,608 | +1.07(+1.31%) |
Feb 19, 2016 | 81.93 | 82.06 | 81.24 | 81.64 | 933,799 | -1.66(-1.99%) |
Feb 18, 2016 | 84.17 | 84.46 | 83.12 | 83.30 | 289,892 | -0.53(-0.63%) |
Feb 17, 2016 | 83.49 | 84.07 | 83.42 | 83.83 | 898,496 | -0.06(-0.07%) |
Feb 16, 2016 | 83.76 | 84.18 | 83.30 | 83.89 | 613,645 | +2.29(+2.80%) |
Feb 12, 2016 | 79.98 | 81.60 | 81.60 | 81.60 | 862,060 | +0.14(+0.17%) |
Feb 11, 2016 | 81.62 | 82.00 | 80.76 | 81.46 | 704,000 | -1.31(-1.58%) |
Feb 10, 2016 | 84.21 | 84.86 | 82.67 | 82.77 | 534,110 | -0.05(-0.07%) |
Feb 09, 2016 | 82.17 | 83.37 | 81.85 | 82.83 | 641,754 | -1.78(-2.10%) |
Feb 08, 2016 | 85.07 | 85.13 | 83.70 | 84.60 | 887,104 | -0.98(-1.14%) |
Feb 05, 2016 | 87.01 | 87.23 | 84.50 | 85.58 | 1,097,873 | -3.02(-3.41%) |
Feb 04, 2016 | 89.14 | 88.75 | 87.39 | 88.60 | 721,864 | -0.54(-0.61%) |
Feb 03, 2016 | 90.30 | 90.51 | 87.90 | 89.14 | 803,158 | -3.11(-3.37%) |
Feb 02, 2016 | 93.14 | 93.14 | 91.87 | 92.25 | 455,535 | -1.09(-1.16%) |
Feb 01, 2016 | 93.03 | 93.63 | 92.38 | 93.34 | 537,551 | +0.29(+0.31%) |
Jan 29, 2016 | 92.06 | 93.05 | 91.49 | 93.05 | 962,307 | +3.03(+3.37%) |
Jan 28, 2016 | 90.45 | 90.45 | 89.10 | 90.02 | 404,713 | +0.62(+0.69%) |
Jan 27, 2016 | 89.93 | 90.77 | 89.00 | 89.40 | 414,005 | +0.75(+0.85%) |
Jan 26, 2016 | 87.83 | 88.67 | 87.74 | 88.65 | 345,969 | +0.73(+0.83%) |
Jan 25, 2016 | 88.66 | 88.83 | 87.76 | 87.92 | 320,630 | -1.97(-2.19%) |
Jan 22, 2016 | 89.24 | 89.96 | 89.01 | 89.89 | 768,122 | +3.76(+4.37%) |
Jan 21, 2016 | 85.56 | 86.87 | 84.86 | 86.13 | 368,001 | -0.32(-0.37%) |
Jan 20, 2016 | 87.06 | 87.16 | 84.45 | 86.45 | 1,290,158 | -2.72(-3.05%) |
Jan 19, 2016 | 89.94 | 90.00 | 88.28 | 89.17 | 626,239 | +1.88(+2.15%) |
Jan 15, 2016 | 88.42 | 87.29 | 87.29 | 87.29 | 821,686 | -2.86(-3.17%) |
Jan 14, 2016 | 89.44 | 90.42 | 88.54 | 90.15 | 456,945 | +1.01(+1.13%) |
Jan 13, 2016 | 90.86 | 90.98 | 88.80 | 89.14 | 446,099 | -0.65(-0.73%) |
Jan 12, 2016 | 90.43 | 90.48 | 88.74 | 89.80 | 440,134 | +0.79(+0.89%) |
Jan 11, 2016 | 88.58 | 89.06 | 87.96 | 89.00 | 659,727 | +1.36(+1.55%) |
Jan 08, 2016 | 90.18 | 90.45 | 87.54 | 87.65 | 820,160 | -1.95(-2.17%) |
Jan 07, 2016 | 89.99 | 90.42 | 89.51 | 89.59 | 525,595 | -2.18(-2.37%) |
Jan 06, 2016 | 91.92 | 92.10 | 91.29 | 91.77 | 358,070 | -2.14(-2.28%) |
Jan 05, 2016 | 94.22 | 94.22 | 93.15 | 93.91 | 395,240 | -0.25(-0.26%) |
Jan 04, 2016 | 94.21 | 94.78 | 93.16 | 94.16 | 533,481 | -1.22(-1.28%) |
Dec 31, 2015 | 95.63 | 95.38 | 95.38 | 95.38 | 285,074 | -0.14(-0.15%) |
Dec 30, 2015 | 96.44 | 96.46 | 95.44 | 95.52 | 431,183 | -1.19(-1.23%) |
Dec 29, 2015 | 96.20 | 96.97 | 96.20 | 96.72 | 206,937 | +0.22(+0.23%) |
Dec 28, 2015 | 96.46 | 96.79 | 96.31 | 96.49 | 366,092 | -1.01(-1.03%) |
Dec 24, 2015 | 97.21 | 97.50 | 97.50 | 97.50 | 131,959 | -1.07(-1.09%) |
Dec 23, 2015 | 98.19 | 98.67 | 97.86 | 98.57 | 385,205 | +1.22(+1.25%) |
Dec 22, 2015 | 97.28 | 97.68 | 96.75 | 97.35 | 429,308 | +0.72(+0.75%) |
Dec 21, 2015 | 96.71 | 97.21 | 95.86 | 96.63 | 353,580 | +0.20(+0.21%) |
Dec 18, 2015 | 96.77 | 96.90 | 96.09 | 96.43 | 463,135 | -0.32(-0.33%) |
Dec 17, 2015 | 97.95 | 98.17 | 96.68 | 96.75 | 455,073 | -1.44(-1.47%) |
Dec 16, 2015 | 96.95 | 98.37 | 96.79 | 98.19 | 636,795 | +3.48(+3.68%) |
Dec 15, 2015 | 95.02 | 95.33 | 94.67 | 94.71 | 316,289 | -0.26(-0.27%) |
Dec 14, 2015 | 95.81 | 96.04 | 94.32 | 94.97 | 534,551 | -0.91(-0.95%) |
Dec 11, 2015 | 96.16 | 96.30 | 95.28 | 95.87 | 597,400 | -0.95(-0.98%) |
Dec 10, 2015 | 96.90 | 97.21 | 96.59 | 96.82 | 329,902 | +0.77(+0.80%) |
Dec 09, 2015 | 96.21 | 96.70 | 95.39 | 96.05 | 440,823 | +1.07(+1.13%) |
Dec 08, 2015 | 95.43 | 95.43 | 94.55 | 94.98 | 663,251 | -2.04(-2.10%) |
Dec 07, 2015 | 97.28 | 97.37 | 96.52 | 97.02 | 208,736 | -0.58(-0.60%) |
Dec 04, 2015 | 96.58 | 97.60 | 96.58 | 97.60 | 361,492 | +0.91(+0.95%) |
Dec 03, 2015 | 98.17 | 98.18 | 96.54 | 96.69 | 775,700 | -0.79(-0.81%) |
Dec 02, 2015 | 98.31 | 98.49 | 97.27 | 97.48 | 326,753 | -0.14(-0.14%) |