Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 80.64 | 81.42 | 80.05 | 80.79 | 155,692 | -0.68(-0.83%) |
Feb 26, 2016 | 82.07 | 82.78 | 80.96 | 81.47 | 191,330 | +1.69(+2.12%) |
Feb 25, 2016 | 78.07 | 79.85 | 77.48 | 79.77 | 199,783 | -0.38(-0.47%) |
Feb 24, 2016 | 77.92 | 80.65 | 77.16 | 80.15 | 262,723 | +0.32(+0.40%) |
Feb 23, 2016 | 82.04 | 82.04 | 79.57 | 79.83 | 197,122 | -3.25(-3.91%) |
Feb 22, 2016 | 81.49 | 83.19 | 81.27 | 83.08 | 263,453 | +3.39(+4.25%) |
Feb 19, 2016 | 79.28 | 79.84 | 78.50 | 79.69 | 145,263 | -0.56(-0.70%) |
Feb 18, 2016 | 81.83 | 81.87 | 80.04 | 80.25 | 240,718 | -0.97(-1.19%) |
Feb 17, 2016 | 78.78 | 81.93 | 78.67 | 81.22 | 401,177 | +3.12(+4.00%) |
Feb 16, 2016 | 78.39 | 78.98 | 77.41 | 78.10 | 334,576 | +0.91(+1.19%) |
Feb 12, 2016 | 74.71 | 77.18 | 77.18 | 77.18 | 247,433 | +4.09(+5.59%) |
Feb 11, 2016 | 71.40 | 73.57 | 70.95 | 73.09 | 264,729 | -0.13(-0.18%) |
Feb 10, 2016 | 72.63 | 75.09 | 72.33 | 73.23 | 206,613 | +0.47(+0.64%) |
Feb 09, 2016 | 72.43 | 73.63 | 71.92 | 72.76 | 306,746 | -1.27(-1.71%) |
Feb 08, 2016 | 74.20 | 74.66 | 72.67 | 74.02 | 223,219 | -1.78(-2.34%) |
Feb 05, 2016 | 76.96 | 77.24 | 75.23 | 75.80 | 175,169 | +0.78(+1.05%) |
Feb 04, 2016 | 76.16 | 77.31 | 74.42 | 75.02 | 399,631 | -0.32(-0.42%) |
Feb 03, 2016 | 72.69 | 75.51 | 70.79 | 75.33 | 347,674 | +3.07(+4.26%) |
Feb 02, 2016 | 72.82 | 73.19 | 71.90 | 72.26 | 285,964 | -2.08(-2.80%) |
Feb 01, 2016 | 74.35 | 74.87 | 73.48 | 74.34 | 229,447 | -3.74(-4.78%) |
Jan 29, 2016 | 76.45 | 78.27 | 75.78 | 78.08 | 445,656 | +4.93(+6.74%) |
Jan 28, 2016 | 73.28 | 74.85 | 72.60 | 73.15 | 565,755 | +1.77(+2.48%) |
Jan 27, 2016 | 70.04 | 73.01 | 69.73 | 71.38 | 535,430 | +0.79(+1.12%) |
Jan 26, 2016 | 69.24 | 70.91 | 68.18 | 70.59 | 371,379 | +0.90(+1.29%) |
Jan 25, 2016 | 70.87 | 71.59 | 69.54 | 69.69 | 557,126 | -1.63(-2.28%) |
Jan 22, 2016 | 70.55 | 71.55 | 69.86 | 71.32 | 609,011 | +3.91(+5.79%) |
Jan 21, 2016 | 64.74 | 68.03 | 64.49 | 67.41 | 530,927 | +1.81(+2.77%) |
Jan 20, 2016 | 64.85 | 66.28 | 63.25 | 65.60 | 665,131 | -2.44(-3.59%) |
Jan 19, 2016 | 69.43 | 69.80 | 67.34 | 68.04 | 667,101 | -0.50(-0.73%) |
Jan 15, 2016 | 67.96 | 68.54 | 68.54 | 68.54 | 622,877 | -4.31(-5.92%) |
Jan 14, 2016 | 71.32 | 72.99 | 70.24 | 72.86 | 425,720 | +2.37(+3.36%) |
Jan 13, 2016 | 72.69 | 73.59 | 69.96 | 70.49 | 430,359 | -0.23(-0.33%) |
Jan 12, 2016 | 72.56 | 72.59 | 69.88 | 70.72 | 358,335 | -1.29(-1.79%) |
Jan 11, 2016 | 73.41 | 73.62 | 71.33 | 72.01 | 420,395 | -1.31(-1.78%) |
Jan 08, 2016 | 74.73 | 75.05 | 73.07 | 73.32 | 348,390 | -1.62(-2.16%) |
Jan 07, 2016 | 75.17 | 77.37 | 74.73 | 74.94 | 315,426 | -2.17(-2.81%) |
Jan 06, 2016 | 77.83 | 78.15 | 76.87 | 77.11 | 222,055 | -2.00(-2.53%) |
Jan 05, 2016 | 79.56 | 79.56 | 78.51 | 79.11 | 169,748 | -0.21(-0.26%) |
Jan 04, 2016 | 79.22 | 79.70 | 78.09 | 79.31 | 289,059 | -0.92(-1.15%) |
Dec 31, 2015 | 79.36 | 80.24 | 80.24 | 80.24 | 183,428 | +0.00(+0.00%) |
Dec 30, 2015 | 80.90 | 81.35 | 80.19 | 80.24 | 145,879 | -2.17(-2.63%) |
Dec 29, 2015 | 82.60 | 83.03 | 81.84 | 82.40 | 165,672 | +0.84(+1.03%) |
Dec 28, 2015 | 82.49 | 82.66 | 80.92 | 81.57 | 192,302 | -1.95(-2.34%) |
Dec 24, 2015 | 83.51 | 83.52 | 83.52 | 83.52 | 114,480 | -0.73(-0.87%) |
Dec 23, 2015 | 80.23 | 84.29 | 80.23 | 84.25 | 354,875 | +5.67(+7.21%) |
Dec 22, 2015 | 77.85 | 78.79 | 77.33 | 78.58 | 196,821 | +0.52(+0.66%) |
Dec 21, 2015 | 78.59 | 78.62 | 77.28 | 78.07 | 249,091 | -0.51(-0.65%) |
Dec 18, 2015 | 77.58 | 78.61 | 77.16 | 78.58 | 423,472 | +0.98(+1.26%) |
Dec 17, 2015 | 79.31 | 79.37 | 77.34 | 77.60 | 201,316 | -2.54(-3.17%) |
Dec 16, 2015 | 79.91 | 80.71 | 79.01 | 80.14 | 263,003 | +0.34(+0.42%) |
Dec 15, 2015 | 79.51 | 80.21 | 79.16 | 79.80 | 283,791 | +2.35(+3.04%) |
Dec 14, 2015 | 76.78 | 77.73 | 76.11 | 77.45 | 319,462 | +1.09(+1.43%) |
Dec 11, 2015 | 77.64 | 77.77 | 76.17 | 76.35 | 415,471 | -3.81(-4.76%) |
Dec 10, 2015 | 80.44 | 81.21 | 80.05 | 80.17 | 278,655 | -2.17(-2.63%) |
Dec 09, 2015 | 82.56 | 84.24 | 81.46 | 82.33 | 344,106 | +0.81(+0.99%) |
Dec 08, 2015 | 80.74 | 82.34 | 80.14 | 81.53 | 337,833 | -0.45(-0.54%) |
Dec 07, 2015 | 84.53 | 84.67 | 81.55 | 81.97 | 379,229 | -6.46(-7.31%) |
Dec 04, 2015 | 88.49 | 88.70 | 87.32 | 88.44 | 542,672 | +1.61(+1.85%) |
Dec 03, 2015 | 87.70 | 88.04 | 86.38 | 86.83 | 378,419 | +2.31(+2.74%) |
Dec 02, 2015 | 86.99 | 87.08 | 84.17 | 84.52 | 472,368 | -2.51(-2.88%) |