Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 87.12 | 87.70 | 86.51 | 86.51 | 2,190,465 | -0.69(-0.79%) |
Feb 26, 2016 | 87.68 | 87.78 | 87.03 | 87.20 | 2,106,593 | -0.07(-0.08%) |
Feb 25, 2016 | 86.54 | 87.28 | 86.09 | 87.27 | 1,385,589 | +0.99(+1.14%) |
Feb 24, 2016 | 84.90 | 86.42 | 84.46 | 86.29 | 2,011,562 | +0.43(+0.50%) |
Feb 23, 2016 | 86.46 | 86.69 | 85.80 | 85.85 | 1,478,510 | -0.90(-1.04%) |
Feb 22, 2016 | 86.30 | 86.83 | 86.30 | 86.76 | 1,843,520 | +1.14(+1.34%) |
Feb 19, 2016 | 85.05 | 85.68 | 84.75 | 85.61 | 2,340,269 | +0.14(+0.16%) |
Feb 18, 2016 | 86.10 | 86.15 | 85.32 | 85.48 | 2,466,577 | -0.47(-0.55%) |
Feb 17, 2016 | 85.01 | 86.12 | 84.93 | 85.95 | 2,530,072 | +1.56(+1.85%) |
Feb 16, 2016 | 83.74 | 84.42 | 83.40 | 84.39 | 2,543,286 | +1.60(+1.94%) |
Feb 12, 2016 | 82.26 | 82.78 | 82.78 | 82.78 | 3,288,389 | +1.36(+1.66%) |
Feb 11, 2016 | 80.93 | 81.96 | 80.56 | 81.43 | 3,904,524 | -0.74(-0.90%) |
Feb 10, 2016 | 82.56 | 83.58 | 82.10 | 82.17 | 5,667,405 | +0.22(+0.27%) |
Feb 09, 2016 | 80.96 | 82.76 | 80.83 | 81.94 | 5,390,899 | +0.07(+0.09%) |
Feb 08, 2016 | 82.23 | 82.35 | 80.63 | 81.87 | 5,844,858 | -1.39(-1.67%) |
Feb 05, 2016 | 85.12 | 85.12 | 82.96 | 83.26 | 3,497,028 | -2.24(-2.62%) |
Feb 04, 2016 | 85.18 | 86.06 | 84.76 | 85.50 | 4,009,926 | +0.00(+0.00%) |
Feb 03, 2016 | 85.78 | 85.93 | 83.91 | 85.50 | 4,713,688 | +0.23(+0.27%) |
Feb 02, 2016 | 86.18 | 86.31 | 85.02 | 85.27 | 2,389,046 | -1.57(-1.80%) |
Feb 01, 2016 | 86.06 | 87.17 | 85.89 | 86.84 | 2,946,249 | +0.33(+0.38%) |
Jan 29, 2016 | 84.84 | 86.54 | 84.77 | 86.51 | 4,089,471 | +1.88(+2.22%) |
Jan 28, 2016 | 84.96 | 85.14 | 83.67 | 84.63 | 4,107,617 | +0.38(+0.45%) |
Jan 27, 2016 | 85.36 | 85.85 | 83.79 | 84.25 | 3,922,258 | -1.37(-1.60%) |
Jan 26, 2016 | 85.02 | 85.82 | 84.64 | 85.62 | 2,682,231 | +0.86(+1.01%) |
Jan 25, 2016 | 85.66 | 85.90 | 84.66 | 84.77 | 4,575,889 | -1.07(-1.25%) |
Jan 22, 2016 | 85.26 | 85.94 | 85.12 | 85.84 | 12,061,507 | +1.87(+2.23%) |
Jan 21, 2016 | 83.87 | 84.93 | 83.08 | 83.96 | 5,531,964 | +0.26(+0.31%) |
Jan 20, 2016 | 82.94 | 84.46 | 81.20 | 83.71 | 5,651,316 | -0.46(-0.55%) |
Jan 19, 2016 | 85.13 | 85.16 | 83.39 | 84.17 | 4,704,391 | +0.09(+0.10%) |
Jan 15, 2016 | 83.49 | 84.08 | 84.08 | 84.08 | 5,088,445 | -1.71(-1.99%) |
Jan 14, 2016 | 84.78 | 86.44 | 83.66 | 85.79 | 4,883,144 | +1.26(+1.49%) |
Jan 13, 2016 | 87.36 | 87.44 | 84.37 | 84.53 | 4,287,759 | -2.56(-2.94%) |
Jan 12, 2016 | 86.93 | 87.49 | 85.96 | 87.09 | 3,796,221 | +0.85(+0.98%) |
Jan 11, 2016 | 86.64 | 86.87 | 85.15 | 86.24 | 5,484,216 | +0.05(+0.05%) |
Jan 08, 2016 | 87.64 | 87.89 | 86.05 | 86.20 | 4,237,130 | -0.87(-0.99%) |
Jan 07, 2016 | 87.67 | 88.64 | 86.91 | 87.06 | 4,093,511 | -2.28(-2.55%) |
Jan 06, 2016 | 89.02 | 89.87 | 88.74 | 89.34 | 3,255,843 | -0.95(-1.05%) |
Jan 05, 2016 | 90.45 | 90.60 | 89.79 | 90.29 | 3,053,719 | +0.14(+0.15%) |
Jan 04, 2016 | 90.34 | 90.38 | 89.17 | 90.15 | 5,840,422 | -1.57(-1.71%) |
Dec 31, 2015 | 92.52 | 91.72 | 91.72 | 91.72 | 2,636,308 | -1.00(-1.07%) |
Dec 30, 2015 | 93.30 | 93.35 | 92.65 | 92.71 | 1,893,398 | -0.65(-0.69%) |
Dec 29, 2015 | 92.90 | 93.52 | 92.75 | 93.36 | 3,172,514 | +1.03(+1.12%) |
Dec 28, 2015 | 92.05 | 92.34 | 91.67 | 92.33 | 3,214,643 | +0.06(+0.06%) |
Dec 24, 2015 | 92.38 | 92.27 | 92.27 | 92.27 | 1,254,269 | -0.19(-0.21%) |
Dec 23, 2015 | 92.25 | 92.51 | 91.97 | 92.46 | 3,093,899 | +0.82(+0.89%) |
Dec 22, 2015 | 91.37 | 91.78 | 90.85 | 91.64 | 3,073,866 | +0.75(+0.83%) |
Dec 21, 2015 | 90.76 | 91.02 | 90.19 | 90.89 | 4,054,366 | +0.80(+0.89%) |
Dec 18, 2015 | 91.45 | 91.45 | 90.09 | 90.09 | 5,366,251 | -1.62(-1.76%) |
Dec 17, 2015 | 93.28 | 93.33 | 91.71 | 91.71 | 5,619,253 | -1.37(-1.47%) |
Dec 16, 2015 | 92.23 | 93.24 | 91.66 | 93.08 | 3,928,733 | +1.46(+1.59%) |
Dec 15, 2015 | 91.79 | 92.15 | 91.47 | 91.62 | 4,282,262 | +0.59(+0.65%) |
Dec 14, 2015 | 90.62 | 91.06 | 89.61 | 91.03 | 5,324,212 | +0.55(+0.61%) |
Dec 11, 2015 | 91.30 | 91.59 | 90.36 | 90.48 | 4,704,158 | -1.88(-2.04%) |
Dec 10, 2015 | 92.13 | 92.96 | 91.99 | 92.36 | 4,152,715 | +0.29(+0.32%) |
Dec 09, 2015 | 92.81 | 93.56 | 91.64 | 92.07 | 4,338,866 | -1.07(-1.15%) |
Dec 08, 2015 | 92.59 | 93.41 | 92.41 | 93.14 | 3,919,276 | -0.23(-0.25%) |
Dec 07, 2015 | 93.78 | 93.89 | 92.89 | 93.37 | 2,890,300 | -0.49(-0.52%) |
Dec 04, 2015 | 92.18 | 93.98 | 92.11 | 93.86 | 3,175,377 | +1.95(+2.12%) |
Dec 03, 2015 | 93.52 | 93.63 | 91.47 | 91.91 | 3,446,060 | -1.40(-1.50%) |
Dec 02, 2015 | 94.04 | 94.24 | 93.18 | 93.31 | 2,614,736 | -0.71(-0.75%) |