Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 82.50 | 83.40 | 82.15 | 82.72 | 446,497 | +0.42(+0.51%) |
Feb 26, 2016 | 81.69 | 82.88 | 81.52 | 82.30 | 255,678 | +0.85(+1.04%) |
Feb 25, 2016 | 80.50 | 81.61 | 79.70 | 81.46 | 261,299 | +1.48(+1.85%) |
Feb 24, 2016 | 78.53 | 80.09 | 78.25 | 79.97 | 548,971 | +0.51(+0.65%) |
Feb 23, 2016 | 78.65 | 79.54 | 78.27 | 79.46 | 613,909 | +0.29(+0.37%) |
Feb 22, 2016 | 78.25 | 79.40 | 77.67 | 79.17 | 315,019 | +1.79(+2.32%) |
Feb 19, 2016 | 76.47 | 77.43 | 76.13 | 77.38 | 284,270 | +0.53(+0.69%) |
Feb 18, 2016 | 77.49 | 77.72 | 76.18 | 76.85 | 460,855 | -0.12(-0.15%) |
Feb 17, 2016 | 77.00 | 78.14 | 76.74 | 76.96 | 393,421 | +0.55(+0.71%) |
Feb 16, 2016 | 75.57 | 76.90 | 74.89 | 76.42 | 429,300 | +2.03(+2.72%) |
Feb 12, 2016 | 74.46 | 74.39 | 74.39 | 74.39 | 404,901 | +0.48(+0.65%) |
Feb 11, 2016 | 72.89 | 74.70 | 71.60 | 73.91 | 240,679 | -0.36(-0.49%) |
Feb 10, 2016 | 74.89 | 75.07 | 73.95 | 74.27 | 291,952 | -0.13(-0.18%) |
Feb 09, 2016 | 73.47 | 75.27 | 73.13 | 74.41 | 380,061 | +0.07(+0.10%) |
Feb 08, 2016 | 73.82 | 74.49 | 73.10 | 74.33 | 435,954 | -0.26(-0.35%) |
Feb 05, 2016 | 75.85 | 77.20 | 74.44 | 74.60 | 375,569 | -1.40(-1.84%) |
Feb 04, 2016 | 74.19 | 76.57 | 74.19 | 76.00 | 685,876 | +1.76(+2.37%) |
Feb 03, 2016 | 73.48 | 74.56 | 71.74 | 74.23 | 348,210 | +1.48(+2.04%) |
Feb 02, 2016 | 73.82 | 74.09 | 72.65 | 72.75 | 365,352 | -1.77(-2.38%) |
Feb 01, 2016 | 74.08 | 74.79 | 73.08 | 74.52 | 420,210 | -0.27(-0.36%) |
Jan 29, 2016 | 72.72 | 75.03 | 72.23 | 74.80 | 885,029 | +1.68(+2.30%) |
Jan 28, 2016 | 68.78 | 73.54 | 68.78 | 73.12 | 670,099 | +1.75(+2.45%) |
Jan 27, 2016 | 72.45 | 73.34 | 71.32 | 71.37 | 607,348 | -1.22(-1.67%) |
Jan 26, 2016 | 72.07 | 73.47 | 71.26 | 72.59 | 564,017 | +0.84(+1.18%) |
Jan 25, 2016 | 72.75 | 73.19 | 71.55 | 71.74 | 300,815 | -1.41(-1.93%) |
Jan 22, 2016 | 73.44 | 74.43 | 71.59 | 73.16 | 510,433 | +0.99(+1.38%) |
Jan 21, 2016 | 72.03 | 73.51 | 71.48 | 72.17 | 420,307 | +0.41(+0.56%) |
Jan 20, 2016 | 72.02 | 72.74 | 70.38 | 71.76 | 497,453 | -1.43(-1.96%) |
Jan 19, 2016 | 74.37 | 74.47 | 72.61 | 73.19 | 259,398 | -0.48(-0.65%) |
Jan 15, 2016 | 73.43 | 73.67 | 73.67 | 73.67 | 428,598 | -1.33(-1.78%) |
Jan 14, 2016 | 74.10 | 75.15 | 73.05 | 75.00 | 450,479 | +1.37(+1.86%) |
Jan 13, 2016 | 76.71 | 77.31 | 73.51 | 73.63 | 472,330 | -2.70(-3.53%) |
Jan 12, 2016 | 76.80 | 77.49 | 75.71 | 76.33 | 587,806 | +0.25(+0.33%) |
Jan 11, 2016 | 78.41 | 78.44 | 75.76 | 76.08 | 676,207 | -2.42(-3.09%) |
Jan 08, 2016 | 78.99 | 80.22 | 77.97 | 78.50 | 464,335 | -0.07(-0.09%) |
Jan 07, 2016 | 79.41 | 80.38 | 77.68 | 78.58 | 737,377 | -3.09(-3.79%) |
Jan 06, 2016 | 81.89 | 82.71 | 81.19 | 81.67 | 362,132 | -1.29(-1.56%) |
Jan 05, 2016 | 84.35 | 84.88 | 82.84 | 82.96 | 449,488 | -1.39(-1.65%) |
Jan 04, 2016 | 82.78 | 85.10 | 82.05 | 84.35 | 518,888 | +0.78(+0.93%) |
Dec 31, 2015 | 84.74 | 83.57 | 83.57 | 83.57 | 243,860 | -1.87(-2.19%) |
Dec 30, 2015 | 84.67 | 86.41 | 84.67 | 85.44 | 297,111 | +0.25(+0.29%) |
Dec 29, 2015 | 84.49 | 86.07 | 84.11 | 85.19 | 336,040 | +1.15(+1.37%) |
Dec 28, 2015 | 83.54 | 84.05 | 82.53 | 84.04 | 341,619 | +0.16(+0.19%) |