Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 82.46 | 83.18 | 81.41 | 81.46 | 6,927,436 | -1.35(-1.63%) |
Feb 26, 2016 | 83.66 | 84.01 | 82.55 | 82.81 | 9,839,503 | -0.93(-1.11%) |
Feb 25, 2016 | 83.28 | 83.80 | 82.82 | 83.74 | 6,022,695 | +0.72(+0.86%) |
Feb 24, 2016 | 82.25 | 83.37 | 81.38 | 83.03 | 8,412,840 | -0.27(-0.33%) |
Feb 23, 2016 | 83.84 | 85.04 | 82.92 | 83.30 | 9,751,174 | -0.75(-0.89%) |
Feb 22, 2016 | 86.31 | 89.40 | 83.64 | 84.05 | 18,915,732 | -1.68(-1.96%) |
Feb 19, 2016 | 84.83 | 85.93 | 84.23 | 85.73 | 5,536,930 | +0.64(+0.75%) |
Feb 18, 2016 | 84.66 | 85.56 | 84.50 | 85.09 | 5,124,230 | +0.27(+0.32%) |
Feb 17, 2016 | 84.23 | 85.19 | 84.13 | 84.82 | 7,555,550 | +0.94(+1.12%) |
Feb 16, 2016 | 83.49 | 84.71 | 83.24 | 83.87 | 6,608,750 | +1.17(+1.42%) |
Feb 12, 2016 | 82.06 | 82.70 | 82.70 | 82.70 | 5,560,395 | +1.55(+1.91%) |
Feb 11, 2016 | 80.25 | 81.76 | 79.86 | 81.15 | 6,320,560 | -0.85(-1.03%) |
Feb 10, 2016 | 82.43 | 83.57 | 81.89 | 82.00 | 5,056,107 | -0.10(-0.12%) |
Feb 09, 2016 | 80.11 | 82.76 | 80.11 | 82.09 | 4,639,030 | +0.95(+1.17%) |
Feb 08, 2016 | 80.72 | 81.23 | 79.82 | 81.14 | 4,316,790 | -0.48(-0.59%) |
Feb 05, 2016 | 82.04 | 82.12 | 80.89 | 81.62 | 4,591,800 | -0.34(-0.41%) |
Feb 04, 2016 | 81.27 | 82.89 | 81.21 | 81.96 | 6,306,278 | +0.31(+0.38%) |
Feb 03, 2016 | 81.08 | 81.74 | 79.46 | 81.64 | 4,703,191 | +1.20(+1.49%) |
Feb 02, 2016 | 81.36 | 81.36 | 79.99 | 80.45 | 4,775,212 | -1.77(-2.16%) |
Feb 01, 2016 | 81.68 | 82.48 | 80.46 | 82.22 | 6,749,445 | -0.26(-0.31%) |
Jan 29, 2016 | 80.71 | 82.66 | 79.82 | 82.48 | 8,308,341 | +4.18(+5.34%) |
Jan 28, 2016 | 78.26 | 78.76 | 77.60 | 78.30 | 5,628,645 | +0.81(+1.04%) |
Jan 27, 2016 | 78.14 | 78.94 | 76.98 | 77.49 | 6,330,989 | -1.24(-1.57%) |
Jan 26, 2016 | 77.32 | 78.83 | 77.03 | 78.73 | 4,076,367 | +1.62(+2.10%) |
Jan 25, 2016 | 77.98 | 78.10 | 77.02 | 77.11 | 3,042,740 | -1.07(-1.37%) |
Jan 22, 2016 | 78.43 | 78.74 | 77.34 | 78.18 | 3,991,959 | +0.99(+1.28%) |
Jan 21, 2016 | 77.38 | 78.03 | 76.63 | 77.19 | 3,806,608 | +0.27(+0.35%) |
Jan 20, 2016 | 76.31 | 77.43 | 74.89 | 76.91 | 6,212,708 | -0.87(-1.12%) |
Jan 19, 2016 | 78.66 | 78.76 | 76.89 | 77.78 | 4,658,097 | +0.06(+0.07%) |
Jan 15, 2016 | 76.97 | 77.73 | 77.73 | 77.73 | 6,024,241 | -1.18(-1.50%) |
Jan 14, 2016 | 77.79 | 79.50 | 77.14 | 78.91 | 6,824,360 | +1.31(+1.69%) |
Jan 13, 2016 | 79.72 | 79.79 | 77.30 | 77.60 | 3,732,816 | -1.65(-2.09%) |
Jan 12, 2016 | 79.31 | 79.59 | 78.18 | 79.26 | 3,937,337 | +0.60(+0.76%) |
Jan 11, 2016 | 78.98 | 79.45 | 77.87 | 78.66 | 3,917,313 | -0.01(-0.01%) |
Jan 08, 2016 | 79.85 | 80.19 | 78.46 | 78.66 | 5,039,139 | -0.64(-0.81%) |
Jan 07, 2016 | 80.35 | 80.81 | 78.89 | 79.30 | 4,279,898 | -2.41(-2.94%) |
Jan 06, 2016 | 81.63 | 81.92 | 81.10 | 81.71 | 2,904,995 | -0.94(-1.13%) |
Jan 05, 2016 | 82.03 | 82.79 | 81.73 | 82.64 | 3,192,387 | +0.67(+0.82%) |
Jan 04, 2016 | 81.21 | 82.03 | 80.71 | 81.97 | 4,180,468 | -0.80(-0.97%) |
Dec 31, 2015 | 83.17 | 82.77 | 82.77 | 82.77 | 2,601,891 | -0.71(-0.85%) |
Dec 30, 2015 | 84.23 | 84.27 | 83.27 | 83.48 | 2,784,338 | -0.70(-0.84%) |
Dec 29, 2015 | 84.07 | 84.49 | 83.31 | 84.19 | 2,519,694 | +0.81(+0.97%) |
Dec 28, 2015 | 83.30 | 83.61 | 82.98 | 83.38 | 1,795,680 | -0.26(-0.31%) |
Dec 24, 2015 | 83.81 | 83.64 | 83.64 | 83.64 | 993,383 | -0.25(-0.30%) |
Dec 23, 2015 | 83.67 | 84.17 | 83.30 | 83.88 | 4,567,511 | +0.64(+0.77%) |
Dec 22, 2015 | 82.26 | 83.49 | 81.92 | 83.24 | 3,193,525 | +1.25(+1.52%) |
Dec 21, 2015 | 82.09 | 82.92 | 81.47 | 82.00 | 3,832,146 | +0.62(+0.76%) |
Dec 18, 2015 | 81.59 | 82.31 | 81.09 | 81.38 | 6,868,260 | -0.38(-0.47%) |
Dec 17, 2015 | 83.28 | 83.54 | 81.72 | 81.76 | 4,688,027 | -1.41(-1.70%) |
Dec 16, 2015 | 81.30 | 83.44 | 80.96 | 83.18 | 9,209,641 | +4.48(+5.70%) |
Dec 15, 2015 | 79.46 | 79.88 | 78.62 | 78.70 | 6,364,030 | -0.41(-0.52%) |
Dec 14, 2015 | 78.59 | 79.17 | 78.05 | 79.10 | 7,208,000 | +0.60(+0.76%) |
Dec 11, 2015 | 80.13 | 80.71 | 78.26 | 78.50 | 6,949,211 | -2.82(-3.47%) |
Dec 10, 2015 | 81.64 | 81.79 | 80.96 | 81.33 | 3,517,191 | -0.10(-0.13%) |
Dec 09, 2015 | 81.60 | 82.76 | 81.05 | 81.43 | 3,083,926 | -0.62(-0.75%) |
Dec 08, 2015 | 82.34 | 82.76 | 81.82 | 82.04 | 3,393,288 | -1.21(-1.46%) |
Dec 07, 2015 | 83.56 | 83.79 | 82.80 | 83.26 | 2,875,981 | -0.30(-0.35%) |
Dec 04, 2015 | 82.14 | 83.68 | 81.84 | 83.56 | 4,444,879 | +1.72(+2.10%) |
Dec 03, 2015 | 82.64 | 82.86 | 81.41 | 81.84 | 3,381,952 | -0.56(-0.68%) |
Dec 02, 2015 | 83.04 | 83.35 | 82.25 | 82.40 | 3,106,767 | -0.84(-1.01%) |