Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 86.65 | 86.65 | 85.57 | 85.93 | 936,775 | -0.56(-0.65%) |
Feb 26, 2016 | 85.07 | 87.30 | 84.83 | 86.49 | 731,545 | +2.12(+2.51%) |
Feb 25, 2016 | 83.07 | 84.55 | 82.55 | 84.37 | 1,284,346 | +2.14(+2.60%) |
Feb 24, 2016 | 81.10 | 82.51 | 80.45 | 82.23 | 918,348 | +0.23(+0.28%) |
Feb 23, 2016 | 82.03 | 82.32 | 80.69 | 82.00 | 815,142 | -0.66(-0.80%) |
Feb 22, 2016 | 82.73 | 83.83 | 82.44 | 82.66 | 1,091,435 | +0.66(+0.80%) |
Feb 19, 2016 | 83.77 | 83.98 | 81.93 | 82.00 | 1,113,989 | -2.45(-2.90%) |
Feb 18, 2016 | 85.29 | 85.35 | 83.87 | 84.45 | 1,318,614 | -0.08(-0.09%) |
Feb 17, 2016 | 83.50 | 85.94 | 83.49 | 84.53 | 2,060,897 | +1.51(+1.82%) |
Feb 16, 2016 | 83.62 | 83.69 | 81.32 | 83.02 | 1,170,578 | +0.49(+0.59%) |
Feb 12, 2016 | 82.32 | 82.53 | 82.53 | 82.53 | 1,772,400 | +0.61(+0.74%) |
Feb 11, 2016 | 80.62 | 82.55 | 80.42 | 81.92 | 1,155,332 | -0.19(-0.23%) |
Feb 10, 2016 | 83.97 | 84.29 | 81.70 | 82.11 | 1,372,268 | -1.58(-1.89%) |
Feb 09, 2016 | 82.50 | 84.95 | 79.96 | 83.69 | 1,580,334 | -0.32(-0.38%) |
Feb 08, 2016 | 84.88 | 85.85 | 83.72 | 84.01 | 1,221,943 | -2.15(-2.50%) |
Feb 05, 2016 | 86.88 | 87.15 | 85.21 | 86.16 | 873,208 | -1.16(-1.33%) |
Feb 04, 2016 | 86.73 | 87.87 | 85.70 | 87.32 | 1,172,227 | +1.26(+1.46%) |
Feb 03, 2016 | 84.61 | 86.28 | 82.81 | 86.06 | 792,675 | +2.72(+3.26%) |
Feb 02, 2016 | 84.52 | 84.76 | 82.79 | 83.34 | 844,107 | -2.19(-2.56%) |
Feb 01, 2016 | 87.24 | 87.37 | 84.67 | 85.53 | 1,513,908 | -1.34(-1.54%) |
Jan 29, 2016 | 86.99 | 87.57 | 85.12 | 86.87 | 858,577 | -0.09(-0.10%) |
Jan 28, 2016 | 85.46 | 87.14 | 84.64 | 86.96 | 703,389 | +1.57(+1.84%) |
Jan 27, 2016 | 85.40 | 86.74 | 84.09 | 85.39 | 551,041 | -0.50(-0.58%) |
Jan 26, 2016 | 85.58 | 86.57 | 84.98 | 85.89 | 814,126 | +1.12(+1.32%) |
Jan 25, 2016 | 87.31 | 87.41 | 84.69 | 84.77 | 1,493,016 | -3.03(-3.45%) |
Jan 22, 2016 | 88.54 | 88.96 | 87.25 | 87.80 | 908,335 | +1.33(+1.54%) |
Jan 21, 2016 | 86.78 | 87.23 | 85.17 | 86.47 | 1,029,939 | +0.03(+0.03%) |
Jan 20, 2016 | 84.33 | 87.38 | 83.74 | 86.44 | 2,258,716 | +0.80(+0.93%) |
Jan 19, 2016 | 84.73 | 86.71 | 84.49 | 85.64 | 2,022,349 | +0.33(+0.39%) |
Jan 15, 2016 | 83.94 | 85.31 | 85.31 | 85.31 | 1,490,500 | -0.87(-1.01%) |
Jan 14, 2016 | 83.37 | 86.66 | 82.53 | 86.18 | 974,813 | +2.83(+3.40%) |
Jan 13, 2016 | 84.38 | 84.54 | 83.20 | 83.35 | 832,445 | -0.37(-0.44%) |
Jan 12, 2016 | 82.42 | 84.01 | 82.03 | 83.72 | 856,999 | +1.82(+2.22%) |
Jan 11, 2016 | 83.44 | 83.79 | 81.06 | 81.90 | 921,571 | -0.84(-1.02%) |
Jan 08, 2016 | 83.80 | 84.25 | 82.54 | 82.74 | 534,428 | -0.99(-1.18%) |
Jan 07, 2016 | 84.15 | 85.88 | 83.67 | 83.73 | 931,120 | -1.92(-2.24%) |
Jan 06, 2016 | 86.83 | 88.37 | 85.14 | 85.65 | 1,344,200 | -2.61(-2.96%) |
Jan 05, 2016 | 89.28 | 90.00 | 87.28 | 88.26 | 559,658 | -0.69(-0.78%) |
Jan 04, 2016 | 88.10 | 89.03 | 86.63 | 88.95 | 595,687 | -0.39(-0.44%) |
Dec 31, 2015 | 89.88 | 89.34 | 89.34 | 89.34 | 489,100 | -0.88(-0.98%) |
Dec 30, 2015 | 91.15 | 91.83 | 90.02 | 90.22 | 400,445 | -1.24(-1.36%) |
Dec 29, 2015 | 91.42 | 92.15 | 90.46 | 91.46 | 388,038 | -0.05(-0.05%) |
Dec 28, 2015 | 91.93 | 92.72 | 91.06 | 91.51 | 273,805 | -1.04(-1.12%) |
Dec 24, 2015 | 93.06 | 92.55 | 92.55 | 92.55 | 218,400 | -0.50(-0.54%) |
Dec 23, 2015 | 91.57 | 93.10 | 90.84 | 93.05 | 480,706 | +2.20(+2.42%) |
Dec 22, 2015 | 89.19 | 91.62 | 89.15 | 90.85 | 533,296 | +1.56(+1.75%) |
Dec 21, 2015 | 92.55 | 92.96 | 88.78 | 89.29 | 839,305 | -2.78(-3.02%) |
Dec 18, 2015 | 91.86 | 93.14 | 91.55 | 92.07 | 790,014 | -0.14(-0.15%) |
Dec 17, 2015 | 94.43 | 94.72 | 92.03 | 92.21 | 494,515 | -2.15(-2.28%) |
Dec 16, 2015 | 93.79 | 94.67 | 92.06 | 94.36 | 524,210 | +0.92(+0.98%) |
Dec 15, 2015 | 93.24 | 94.97 | 92.56 | 93.44 | 482,590 | +0.43(+0.46%) |
Dec 14, 2015 | 93.88 | 94.31 | 92.63 | 93.01 | 858,308 | -1.00(-1.06%) |
Dec 11, 2015 | 94.41 | 96.13 | 93.94 | 94.01 | 576,208 | -2.08(-2.16%) |
Dec 10, 2015 | 96.30 | 97.92 | 95.79 | 96.09 | 609,889 | -0.28(-0.29%) |
Dec 09, 2015 | 96.23 | 97.38 | 95.35 | 96.37 | 525,205 | +0.36(+0.37%) |
Dec 08, 2015 | 96.48 | 97.43 | 95.53 | 96.01 | 373,524 | -1.77(-1.81%) |
Dec 07, 2015 | 97.87 | 97.92 | 96.16 | 97.78 | 510,628 | -1.14(-1.15%) |
Dec 04, 2015 | 97.56 | 99.10 | 96.81 | 98.92 | 726,106 | +1.12(+1.15%) |
Dec 03, 2015 | 98.87 | 99.49 | 97.10 | 97.80 | 643,538 | -0.64(-0.65%) |
Dec 02, 2015 | 98.90 | 99.55 | 98.19 | 98.44 | 999,055 | -0.44(-0.44%) |