Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 85.38 | 85.82 | 84.53 | 84.70 | 751,035 | -0.84(-0.98%) |
Feb 26, 2016 | 86.01 | 86.03 | 85.29 | 85.54 | 563,186 | -0.19(-0.23%) |
Feb 25, 2016 | 85.88 | 86.13 | 84.89 | 85.73 | 608,668 | +0.32(+0.37%) |
Feb 24, 2016 | 85.59 | 85.65 | 84.82 | 85.41 | 1,095,912 | -0.76(-0.89%) |
Feb 23, 2016 | 84.66 | 87.61 | 84.66 | 86.18 | 1,742,277 | +0.91(+1.07%) |
Feb 22, 2016 | 84.15 | 85.30 | 83.90 | 85.27 | 1,168,777 | +2.02(+2.43%) |
Feb 19, 2016 | 82.43 | 83.63 | 81.74 | 83.25 | 1,318,007 | +0.85(+1.03%) |
Feb 18, 2016 | 81.49 | 82.98 | 81.28 | 82.40 | 986,764 | +0.86(+1.06%) |
Feb 17, 2016 | 80.49 | 81.82 | 80.48 | 81.54 | 966,171 | +1.45(+1.81%) |
Feb 16, 2016 | 79.30 | 80.27 | 78.52 | 80.09 | 1,230,947 | +1.79(+2.29%) |
Feb 12, 2016 | 76.31 | 78.30 | 78.30 | 78.30 | 1,471,645 | +2.56(+3.38%) |
Feb 11, 2016 | 75.63 | 76.27 | 73.54 | 75.73 | 1,706,327 | -0.91(-1.19%) |
Feb 10, 2016 | 77.85 | 78.29 | 76.55 | 76.64 | 935,099 | -1.14(-1.46%) |
Feb 09, 2016 | 77.38 | 78.29 | 76.95 | 77.78 | 2,152,226 | -0.40(-0.52%) |
Feb 08, 2016 | 77.47 | 78.74 | 76.94 | 78.18 | 1,691,218 | -0.10(-0.12%) |
Feb 05, 2016 | 77.45 | 78.41 | 77.21 | 78.28 | 1,483,738 | +0.84(+1.08%) |
Feb 04, 2016 | 75.92 | 78.03 | 75.92 | 77.44 | 1,121,731 | +1.47(+1.94%) |
Feb 03, 2016 | 76.77 | 76.99 | 74.84 | 75.97 | 1,497,912 | -0.05(-0.06%) |
Feb 02, 2016 | 77.52 | 78.08 | 75.80 | 76.02 | 1,084,504 | -2.53(-3.22%) |
Feb 01, 2016 | 77.79 | 79.08 | 77.18 | 78.55 | 1,373,772 | +0.65(+0.83%) |
Jan 29, 2016 | 78.68 | 79.20 | 77.47 | 77.90 | 2,025,515 | -0.28(-0.36%) |
Jan 28, 2016 | 77.36 | 78.43 | 76.84 | 78.18 | 1,150,623 | +1.31(+1.70%) |
Jan 27, 2016 | 78.02 | 79.09 | 76.57 | 76.87 | 1,703,444 | -2.53(-3.19%) |
Jan 26, 2016 | 78.93 | 80.66 | 77.76 | 79.41 | 1,728,029 | +1.89(+2.44%) |
Jan 25, 2016 | 81.24 | 81.36 | 76.59 | 77.52 | 2,559,512 | -3.81(-4.69%) |
Jan 22, 2016 | 79.73 | 81.75 | 78.25 | 81.33 | 2,474,856 | -1.31(-1.59%) |
Jan 21, 2016 | 82.19 | 83.11 | 81.52 | 82.64 | 1,538,484 | +0.83(+1.01%) |
Jan 20, 2016 | 81.53 | 82.49 | 80.14 | 81.81 | 1,124,071 | -0.65(-0.79%) |
Jan 19, 2016 | 83.17 | 83.70 | 81.57 | 82.47 | 1,053,825 | -0.22(-0.27%) |
Jan 15, 2016 | 82.46 | 82.69 | 82.69 | 82.69 | 912,993 | -1.45(-1.73%) |
Jan 14, 2016 | 84.14 | 84.68 | 82.80 | 84.15 | 689,350 | +0.16(+0.19%) |
Jan 13, 2016 | 86.00 | 86.17 | 83.83 | 83.98 | 875,935 | -1.56(-1.82%) |
Jan 12, 2016 | 85.05 | 85.69 | 84.14 | 85.54 | 725,390 | +1.42(+1.68%) |
Jan 11, 2016 | 84.41 | 84.78 | 83.33 | 84.13 | 836,145 | +0.22(+0.26%) |
Jan 08, 2016 | 86.31 | 86.86 | 83.75 | 83.90 | 1,177,761 | -2.13(-2.47%) |
Jan 07, 2016 | 86.29 | 87.09 | 84.71 | 86.03 | 1,106,741 | -1.55(-1.77%) |
Jan 06, 2016 | 88.41 | 88.99 | 87.01 | 87.58 | 664,145 | -1.63(-1.82%) |
Jan 05, 2016 | 87.43 | 89.23 | 87.36 | 89.21 | 1,051,934 | +1.91(+2.18%) |
Jan 04, 2016 | 87.27 | 87.80 | 86.11 | 87.30 | 829,392 | -1.60(-1.80%) |
Dec 31, 2015 | 89.30 | 88.90 | 88.90 | 88.90 | 487,954 | -0.93(-1.04%) |
Dec 30, 2015 | 89.97 | 90.58 | 89.58 | 89.84 | 412,554 | -0.02(-0.02%) |
Dec 29, 2015 | 89.36 | 90.45 | 89.22 | 89.86 | 463,609 | +0.85(+0.95%) |
Dec 28, 2015 | 88.78 | 89.20 | 87.99 | 89.01 | 319,364 | +0.08(+0.09%) |
Dec 24, 2015 | 88.61 | 88.93 | 88.93 | 88.93 | 164,658 | -0.01(-0.01%) |
Dec 23, 2015 | 88.61 | 88.96 | 88.09 | 88.94 | 327,704 | +0.72(+0.82%) |
Dec 22, 2015 | 87.08 | 88.39 | 86.66 | 88.22 | 501,216 | +1.64(+1.89%) |
Dec 21, 2015 | 85.73 | 87.03 | 85.73 | 86.58 | 502,132 | +1.65(+1.94%) |
Dec 18, 2015 | 86.24 | 86.65 | 84.94 | 84.94 | 1,205,272 | -1.50(-1.74%) |
Dec 17, 2015 | 87.30 | 87.79 | 85.99 | 86.44 | 875,783 | -0.80(-0.92%) |
Dec 16, 2015 | 86.33 | 87.61 | 85.76 | 87.24 | 808,271 | +1.63(+1.90%) |
Dec 15, 2015 | 86.62 | 86.70 | 85.35 | 85.61 | 853,784 | -0.53(-0.62%) |
Dec 14, 2015 | 86.31 | 86.60 | 85.39 | 86.14 | 582,481 | +0.11(+0.12%) |
Dec 11, 2015 | 85.85 | 87.09 | 85.72 | 86.03 | 684,181 | -0.87(-1.00%) |
Dec 10, 2015 | 86.84 | 87.54 | 86.44 | 86.90 | 351,006 | +0.09(+0.10%) |
Dec 09, 2015 | 87.13 | 88.08 | 86.27 | 86.81 | 576,743 | -0.78(-0.89%) |
Dec 08, 2015 | 87.50 | 88.07 | 86.69 | 87.59 | 483,941 | -0.77(-0.87%) |
Dec 07, 2015 | 87.91 | 88.59 | 87.50 | 88.36 | 532,915 | -0.07(-0.08%) |
Dec 04, 2015 | 87.32 | 88.62 | 87.32 | 88.43 | 611,716 | +1.63(+1.88%) |
Dec 03, 2015 | 88.40 | 88.45 | 86.36 | 86.80 | 662,462 | -1.53(-1.73%) |
Dec 02, 2015 | 89.59 | 89.70 | 88.22 | 88.34 | 817,537 | -1.13(-1.26%) |