Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 88.62 | 90.30 | 88.62 | 90.29 | 44,795 | +2.27(+2.58%) |
Feb 26, 2016 | 89.40 | 89.52 | 87.55 | 88.02 | 27,691 | -1.32(-1.48%) |
Feb 25, 2016 | 89.54 | 90.07 | 88.50 | 89.34 | 48,313 | -1.25(-1.38%) |
Feb 24, 2016 | 91.70 | 92.23 | 90.50 | 90.59 | 36,692 | -0.29(-0.32%) |
Feb 23, 2016 | 89.94 | 91.10 | 89.85 | 90.88 | 60,779 | +1.56(+1.74%) |
Feb 22, 2016 | 88.75 | 89.69 | 88.60 | 89.32 | 44,006 | -1.52(-1.67%) |
Feb 19, 2016 | 90.80 | 91.60 | 90.62 | 90.84 | 34,917 | -0.28(-0.31%) |
Feb 18, 2016 | 90.25 | 91.34 | 90.10 | 91.12 | 39,241 | +0.26(+0.29%) |
Feb 17, 2016 | 90.55 | 91.50 | 90.55 | 90.86 | 20,235 | +1.11(+1.24%) |
Feb 16, 2016 | 90.50 | 90.50 | 89.62 | 89.75 | 58,843 | -2.40(-2.60%) |
Feb 12, 2016 | 92.13 | 92.15 | 92.15 | 92.15 | 61,300 | -0.39(-0.42%) |
Feb 11, 2016 | 91.79 | 93.20 | 91.35 | 92.54 | 136,328 | +2.35(+2.61%) |
Feb 10, 2016 | 90.09 | 90.26 | 89.30 | 90.19 | 52,743 | +0.34(+0.38%) |
Feb 09, 2016 | 90.10 | 90.49 | 89.30 | 89.85 | 137,576 | +0.65(+0.73%) |
Feb 08, 2016 | 88.78 | 89.76 | 88.35 | 89.20 | 89,597 | +1.28(+1.46%) |
Feb 05, 2016 | 86.74 | 88.00 | 86.58 | 87.92 | 38,380 | +0.66(+0.76%) |
Feb 04, 2016 | 86.67 | 87.35 | 86.41 | 87.26 | 46,589 | +2.32(+2.73%) |
Feb 03, 2016 | 83.17 | 84.94 | 83.17 | 84.94 | 26,813 | +2.40(+2.91%) |
Feb 02, 2016 | 83.45 | 83.55 | 82.30 | 82.54 | 18,444 | -1.38(-1.64%) |
Feb 01, 2016 | 83.89 | 84.30 | 83.63 | 83.92 | 19,729 | -0.05(-0.06%) |
Jan 29, 2016 | 83.40 | 84.30 | 83.40 | 83.97 | 17,729 | +0.49(+0.59%) |
Jan 28, 2016 | 84.30 | 84.31 | 83.22 | 83.48 | 32,409 | -1.46(-1.72%) |
Jan 27, 2016 | 84.74 | 85.20 | 84.37 | 84.94 | 27,328 | +0.33(+0.39%) |
Jan 26, 2016 | 83.71 | 84.61 | 83.55 | 84.61 | 37,315 | +1.90(+2.30%) |
Jan 25, 2016 | 82.95 | 83.20 | 82.61 | 82.71 | 34,308 | +2.51(+3.13%) |
Jan 22, 2016 | 80.65 | 81.07 | 79.90 | 80.20 | 15,031 | +1.07(+1.35%) |
Jan 21, 2016 | 78.80 | 79.13 | 78.30 | 79.13 | 22,953 | -0.28(-0.35%) |
Jan 20, 2016 | 79.25 | 79.43 | 78.60 | 79.41 | 48,913 | -0.58(-0.72%) |
Jan 19, 2016 | 80.49 | 80.49 | 79.89 | 79.99 | 74,314 | +0.02(+0.02%) |
Jan 15, 2016 | 81.00 | 79.97 | 79.97 | 79.97 | 29,700 | -0.59(-0.73%) |
Jan 14, 2016 | 80.70 | 81.19 | 80.10 | 80.56 | 18,060 | -1.33(-1.62%) |
Jan 13, 2016 | 81.30 | 82.39 | 81.30 | 81.89 | 16,741 | +1.26(+1.56%) |
Jan 12, 2016 | 81.49 | 81.49 | 80.51 | 80.63 | 37,127 | -0.96(-1.18%) |
Jan 11, 2016 | 82.66 | 82.66 | 81.33 | 81.59 | 128,764 | -3.41(-4.01%) |
Jan 08, 2016 | 85.05 | 85.20 | 84.60 | 85.00 | 10,599 | +0.18(+0.21%) |
Jan 07, 2016 | 84.25 | 84.90 | 83.70 | 84.82 | 23,733 | -0.03(-0.04%) |
Jan 06, 2016 | 84.60 | 85.05 | 84.31 | 84.85 | 9,721 | -0.86(-1.00%) |
Jan 05, 2016 | 86.00 | 86.19 | 85.60 | 85.71 | 8,592 | +0.42(+0.49%) |
Jan 04, 2016 | 85.88 | 86.04 | 84.92 | 85.29 | 13,321 | -0.54(-0.63%) |
Dec 31, 2015 | 85.30 | 85.83 | 85.83 | 85.83 | 47,300 | +2.07(+2.47%) |
Dec 30, 2015 | 83.69 | 84.30 | 82.54 | 83.76 | 49,619 | -1.86(-2.17%) |
Dec 29, 2015 | 86.05 | 86.20 | 85.33 | 85.62 | 69,824 | +0.51(+0.60%) |
Dec 28, 2015 | 85.04 | 85.12 | 84.50 | 85.11 | 35,200 | -0.02(-0.02%) |
Dec 24, 2015 | 84.45 | 85.13 | 85.13 | 85.13 | 19,000 | +1.34(+1.60%) |
Dec 23, 2015 | 83.78 | 83.80 | 83.17 | 83.79 | 29,345 | -0.15(-0.18%) |
Dec 22, 2015 | 84.20 | 84.30 | 83.71 | 83.94 | 24,950 | -0.17(-0.20%) |
Dec 21, 2015 | 84.25 | 84.92 | 84.09 | 84.11 | 42,788 | +1.18(+1.42%) |
Dec 18, 2015 | 82.01 | 83.08 | 81.95 | 82.93 | 73,057 | +1.64(+2.01%) |
Dec 17, 2015 | 82.13 | 82.25 | 81.25 | 81.29 | 22,257 | -2.97(-3.52%) |
Dec 16, 2015 | 84.36 | 84.80 | 83.85 | 84.26 | 24,079 | +1.67(+2.02%) |
Dec 15, 2015 | 82.60 | 83.00 | 82.00 | 82.59 | 16,883 | +0.67(+0.82%) |
Dec 14, 2015 | 82.41 | 82.60 | 81.85 | 81.92 | 54,943 | +0.68(+0.84%) |
Dec 11, 2015 | 81.10 | 81.65 | 80.96 | 81.24 | 21,440 | -1.28(-1.55%) |
Dec 10, 2015 | 82.31 | 82.64 | 81.96 | 82.52 | 18,032 | -0.32(-0.39%) |
Dec 09, 2015 | 82.51 | 83.44 | 82.50 | 82.84 | 115,748 | +1.23(+1.51%) |
Dec 08, 2015 | 83.01 | 83.01 | 81.56 | 81.61 | 18,227 | -0.60(-0.73%) |
Dec 07, 2015 | 84.17 | 84.20 | 82.21 | 82.21 | 23,702 | -2.80(-3.29%) |
Dec 04, 2015 | 83.08 | 85.53 | 83.08 | 85.01 | 57,632 | +3.28(+4.01%) |
Dec 03, 2015 | 81.51 | 81.80 | 81.00 | 81.73 | 38,657 | +1.48(+1.84%) |
Dec 02, 2015 | 80.72 | 80.75 | 80.05 | 80.25 | 24,172 | -0.66(-0.82%) |