Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 83.52 | 84.99 | 83.21 | 83.56 | 1,702,919 | +0.18(+0.21%) |
Feb 26, 2016 | 84.12 | 84.25 | 83.28 | 83.38 | 936,368 | -0.94(-1.11%) |
Feb 25, 2016 | 83.87 | 85.05 | 83.34 | 84.32 | 872,379 | +1.07(+1.28%) |
Feb 24, 2016 | 83.25 | 83.74 | 82.27 | 83.25 | 958,496 | -0.46(-0.55%) |
Feb 23, 2016 | 83.59 | 85.15 | 83.07 | 83.71 | 1,966,212 | -0.30(-0.36%) |
Feb 22, 2016 | 83.35 | 84.28 | 82.83 | 84.01 | 1,329,439 | +1.73(+2.10%) |
Feb 19, 2016 | 81.29 | 82.85 | 80.50 | 82.29 | 1,189,449 | +0.57(+0.70%) |
Feb 18, 2016 | 81.83 | 82.30 | 80.91 | 81.71 | 1,316,947 | -0.26(-0.31%) |
Feb 17, 2016 | 81.63 | 82.94 | 81.56 | 81.97 | 1,017,833 | +1.23(+1.52%) |
Feb 16, 2016 | 80.75 | 80.92 | 79.70 | 80.74 | 1,497,892 | +1.23(+1.55%) |
Feb 12, 2016 | 79.85 | 79.51 | 79.51 | 79.51 | 976,539 | +0.31(+0.40%) |
Feb 11, 2016 | 80.22 | 80.24 | 78.92 | 79.20 | 1,279,680 | -2.20(-2.71%) |
Feb 10, 2016 | 80.39 | 82.34 | 79.92 | 81.40 | 925,132 | +1.63(+2.04%) |
Feb 09, 2016 | 80.76 | 81.19 | 79.06 | 79.77 | 1,605,049 | -1.59(-1.95%) |
Feb 08, 2016 | 84.18 | 84.28 | 80.56 | 81.36 | 1,504,235 | -2.89(-3.43%) |
Feb 05, 2016 | 84.94 | 85.48 | 84.19 | 84.25 | 1,178,562 | -1.58(-1.84%) |
Feb 04, 2016 | 83.93 | 86.85 | 83.73 | 85.84 | 1,495,040 | +1.87(+2.22%) |
Feb 03, 2016 | 84.78 | 85.00 | 83.49 | 83.97 | 1,486,836 | -0.09(-0.10%) |
Feb 02, 2016 | 84.87 | 85.86 | 83.62 | 84.06 | 1,732,088 | -1.09(-1.28%) |
Feb 01, 2016 | 84.50 | 86.65 | 84.06 | 85.15 | 1,501,576 | +0.07(+0.09%) |
Jan 29, 2016 | 85.88 | 86.35 | 83.60 | 85.07 | 2,579,077 | +0.56(+0.67%) |
Jan 28, 2016 | 87.14 | 88.70 | 83.65 | 84.51 | 2,483,612 | -2.71(-3.11%) |
Jan 27, 2016 | 87.82 | 88.38 | 86.76 | 87.22 | 795,723 | -0.89(-1.01%) |
Jan 26, 2016 | 86.71 | 88.35 | 86.71 | 88.11 | 988,985 | +1.86(+2.16%) |
Jan 25, 2016 | 87.27 | 88.13 | 86.09 | 86.25 | 993,266 | -1.02(-1.17%) |
Jan 22, 2016 | 85.99 | 87.66 | 85.98 | 87.26 | 883,927 | +2.31(+2.72%) |
Jan 21, 2016 | 85.19 | 86.17 | 84.53 | 84.95 | 858,478 | +0.14(+0.16%) |
Jan 20, 2016 | 86.51 | 86.68 | 83.34 | 84.81 | 1,576,847 | -2.55(-2.92%) |
Jan 19, 2016 | 87.72 | 88.15 | 86.54 | 87.36 | 823,387 | +0.64(+0.74%) |
Jan 15, 2016 | 86.63 | 86.71 | 86.71 | 86.71 | 1,103,849 | -1.04(-1.18%) |
Jan 14, 2016 | 87.37 | 88.59 | 87.18 | 87.75 | 1,264,707 | +0.83(+0.96%) |
Jan 13, 2016 | 88.69 | 89.52 | 86.80 | 86.92 | 983,237 | -1.67(-1.88%) |
Jan 12, 2016 | 90.34 | 90.83 | 88.19 | 88.59 | 1,233,930 | -1.22(-1.36%) |
Jan 11, 2016 | 89.28 | 90.21 | 89.04 | 89.81 | 1,038,175 | +0.88(+0.99%) |
Jan 08, 2016 | 91.51 | 92.07 | 88.78 | 88.93 | 1,096,963 | -2.56(-2.80%) |
Jan 07, 2016 | 91.88 | 93.13 | 91.47 | 91.49 | 1,255,512 | -1.65(-1.78%) |
Jan 06, 2016 | 92.72 | 93.22 | 92.45 | 93.15 | 1,087,401 | -0.01(-0.02%) |
Jan 05, 2016 | 90.97 | 93.49 | 90.64 | 93.16 | 946,046 | +2.24(+2.46%) |
Jan 04, 2016 | 91.71 | 92.19 | 89.97 | 90.92 | 1,082,005 | -2.45(-2.62%) |
Dec 31, 2015 | 94.37 | 93.37 | 93.37 | 93.37 | 722,057 | -0.78(-0.82%) |
Dec 30, 2015 | 94.76 | 95.20 | 94.05 | 94.14 | 579,248 | -0.89(-0.94%) |
Dec 29, 2015 | 94.27 | 95.11 | 93.89 | 95.04 | 646,089 | +1.54(+1.64%) |
Dec 28, 2015 | 92.89 | 93.57 | 92.44 | 93.50 | 655,884 | +0.44(+0.47%) |
Dec 24, 2015 | 93.16 | 93.06 | 93.06 | 93.06 | 297,223 | +0.04(+0.05%) |
Dec 23, 2015 | 91.91 | 93.06 | 91.83 | 93.02 | 765,637 | +1.23(+1.34%) |
Dec 22, 2015 | 92.32 | 92.97 | 91.63 | 91.78 | 1,202,864 | +0.12(+0.13%) |
Dec 21, 2015 | 92.39 | 93.20 | 90.95 | 91.66 | 887,585 | -0.01(-0.01%) |
Dec 18, 2015 | 93.27 | 93.83 | 91.67 | 91.67 | 2,026,979 | -2.12(-2.26%) |
Dec 17, 2015 | 94.19 | 94.19 | 92.90 | 93.79 | 1,339,265 | -0.09(-0.10%) |
Dec 16, 2015 | 91.86 | 94.27 | 91.54 | 93.88 | 1,537,369 | +2.27(+2.47%) |
Dec 15, 2015 | 91.08 | 92.23 | 90.87 | 91.62 | 1,674,609 | +1.20(+1.33%) |
Dec 14, 2015 | 88.69 | 90.59 | 88.08 | 90.41 | 1,501,378 | +1.50(+1.69%) |
Dec 11, 2015 | 87.87 | 89.09 | 87.38 | 88.91 | 1,216,829 | +0.25(+0.28%) |
Dec 10, 2015 | 89.08 | 89.88 | 87.95 | 88.67 | 949,931 | -0.43(-0.48%) |
Dec 09, 2015 | 89.45 | 90.07 | 88.26 | 89.09 | 875,990 | -0.97(-1.08%) |
Dec 08, 2015 | 90.07 | 90.53 | 89.57 | 90.07 | 879,345 | -0.10(-0.11%) |
Dec 07, 2015 | 89.45 | 90.33 | 89.34 | 90.17 | 612,545 | +0.12(+0.13%) |
Dec 04, 2015 | 88.70 | 90.18 | 88.13 | 90.05 | 1,463,879 | +1.77(+2.01%) |
Dec 03, 2015 | 88.58 | 89.09 | 87.74 | 88.28 | 1,139,409 | -0.79(-0.89%) |
Dec 02, 2015 | 90.97 | 91.52 | 88.88 | 89.07 | 1,015,996 | -2.30(-2.52%) |