Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 89.62 | 90.11 | 89.19 | 89.24 | 48,402 | -0.38(-0.43%) |
Feb 26, 2016 | 90.64 | 90.64 | 89.46 | 89.63 | 52,625 | -0.74(-0.82%) |
Feb 25, 2016 | 89.18 | 90.37 | 89.18 | 90.37 | 44,038 | +1.34(+1.51%) |
Feb 24, 2016 | 88.16 | 89.08 | 87.67 | 89.03 | 32,311 | +0.21(+0.23%) |
Feb 23, 2016 | 88.85 | 89.15 | 88.73 | 88.82 | 43,551 | -0.29(-0.33%) |
Feb 22, 2016 | 88.69 | 89.20 | 88.68 | 89.11 | 30,776 | +0.93(+1.05%) |
Feb 19, 2016 | 87.86 | 88.18 | 87.42 | 88.18 | 84,408 | -0.03(-0.04%) |
Feb 18, 2016 | 88.39 | 88.42 | 87.89 | 88.22 | 76,790 | -0.14(-0.16%) |
Feb 17, 2016 | 87.57 | 88.54 | 87.54 | 88.36 | 39,111 | +1.18(+1.36%) |
Feb 16, 2016 | 86.81 | 87.18 | 86.36 | 87.17 | 41,468 | +1.21(+1.41%) |
Feb 12, 2016 | 85.27 | 85.96 | 85.96 | 85.96 | 37,764 | +1.29(+1.53%) |
Feb 11, 2016 | 84.71 | 85.07 | 84.16 | 84.67 | 117,323 | -1.08(-1.25%) |
Feb 10, 2016 | 86.18 | 86.59 | 85.66 | 85.75 | 37,395 | +0.02(+0.03%) |
Feb 09, 2016 | 84.64 | 86.19 | 84.60 | 85.72 | 43,815 | +0.43(+0.50%) |
Feb 08, 2016 | 85.18 | 85.54 | 84.45 | 85.30 | 43,232 | -0.59(-0.69%) |
Feb 05, 2016 | 86.65 | 86.77 | 85.65 | 85.89 | 84,950 | -0.79(-0.91%) |
Feb 04, 2016 | 87.04 | 87.17 | 86.35 | 86.68 | 38,685 | -0.77(-0.88%) |
Feb 03, 2016 | 87.76 | 87.87 | 86.44 | 87.45 | 82,043 | -0.11(-0.12%) |
Feb 02, 2016 | 88.21 | 88.21 | 87.32 | 87.56 | 183,951 | -1.18(-1.33%) |
Feb 01, 2016 | 88.13 | 89.04 | 88.07 | 88.73 | 70,566 | +0.07(+0.08%) |
Jan 29, 2016 | 87.02 | 88.67 | 87.02 | 88.67 | 138,129 | +1.73(+1.99%) |
Jan 28, 2016 | 86.56 | 87.11 | 86.16 | 86.94 | 38,742 | +0.95(+1.11%) |
Jan 27, 2016 | 86.26 | 87.14 | 85.47 | 85.99 | 59,895 | -0.37(-0.42%) |
Jan 26, 2016 | 85.56 | 86.61 | 85.56 | 86.36 | 66,656 | +1.15(+1.35%) |
Jan 25, 2016 | 85.61 | 85.92 | 85.12 | 85.21 | 1,362,039 | -0.78(-0.90%) |
Jan 22, 2016 | 85.61 | 86.02 | 85.33 | 85.98 | 23,440 | +1.33(+1.57%) |
Jan 21, 2016 | 84.28 | 85.11 | 83.81 | 84.65 | 50,911 | +0.59(+0.70%) |
Jan 20, 2016 | 83.82 | 84.55 | 82.19 | 84.06 | 331,281 | -0.90(-1.06%) |
Jan 19, 2016 | 85.02 | 85.21 | 84.24 | 84.96 | 176,704 | +0.80(+0.95%) |
Jan 15, 2016 | 83.66 | 84.16 | 84.16 | 84.16 | 63,540 | -1.31(-1.53%) |
Jan 14, 2016 | 85.59 | 86.09 | 84.76 | 85.47 | 40,513 | +0.02(+0.03%) |
Jan 13, 2016 | 87.37 | 87.42 | 85.33 | 85.45 | 28,597 | -1.64(-1.89%) |
Jan 12, 2016 | 87.32 | 87.57 | 86.36 | 87.09 | 76,743 | +0.55(+0.64%) |
Jan 11, 2016 | 86.31 | 86.80 | 85.63 | 86.54 | 160,620 | +0.58(+0.68%) |
Jan 08, 2016 | 87.41 | 87.41 | 85.78 | 85.96 | 49,953 | -0.79(-0.91%) |
Jan 07, 2016 | 87.27 | 87.98 | 86.63 | 86.75 | 116,074 | -1.76(-1.99%) |
Jan 06, 2016 | 88.16 | 88.81 | 88.15 | 88.51 | 21,795 | -0.83(-0.93%) |
Jan 05, 2016 | 89.25 | 89.58 | 88.79 | 89.34 | 52,505 | +0.32(+0.36%) |
Jan 04, 2016 | 89.11 | 89.11 | 88.25 | 89.03 | 117,756 | -1.42(-1.57%) |
Dec 31, 2015 | 91.01 | 90.44 | 90.44 | 90.44 | 49,753 | -0.83(-0.90%) |
Dec 30, 2015 | 91.64 | 91.69 | 91.22 | 91.27 | 25,112 | -0.48(-0.53%) |
Dec 29, 2015 | 91.38 | 91.79 | 91.38 | 91.75 | 33,372 | +0.78(+0.85%) |
Dec 28, 2015 | 90.69 | 90.98 | 90.47 | 90.98 | 15,394 | -0.11(-0.12%) |
Dec 24, 2015 | 91.18 | 91.09 | 91.09 | 91.09 | 20,740 | -0.30(-0.33%) |
Dec 23, 2015 | 90.96 | 91.39 | 90.96 | 91.38 | 20,229 | +0.86(+0.95%) |
Dec 22, 2015 | 89.80 | 90.60 | 89.63 | 90.52 | 31,763 | +0.98(+1.09%) |
Dec 21, 2015 | 89.32 | 89.55 | 88.90 | 89.54 | 24,114 | +0.72(+0.81%) |
Dec 18, 2015 | 90.17 | 90.17 | 88.83 | 88.83 | 43,532 | -1.53(-1.69%) |
Dec 17, 2015 | 91.71 | 91.71 | 90.36 | 90.36 | 35,761 | -1.24(-1.36%) |
Dec 16, 2015 | 90.37 | 91.74 | 90.37 | 91.60 | 58,573 | +1.72(+1.91%) |
Dec 15, 2015 | 89.49 | 90.13 | 89.49 | 89.88 | 76,628 | +0.97(+1.09%) |
Dec 14, 2015 | 88.43 | 89.08 | 87.94 | 88.91 | 80,355 | +0.56(+0.63%) |
Dec 11, 2015 | 88.94 | 89.03 | 88.29 | 88.36 | 45,209 | -1.36(-1.52%) |
Dec 10, 2015 | 89.73 | 90.24 | 89.50 | 89.72 | 27,516 | +0.07(+0.07%) |
Dec 09, 2015 | 90.29 | 91.12 | 89.40 | 89.65 | 29,677 | -0.96(-1.06%) |
Dec 08, 2015 | 90.32 | 90.74 | 90.20 | 90.61 | 19,809 | -0.36(-0.39%) |
Dec 07, 2015 | 91.11 | 91.23 | 90.60 | 90.97 | 45,093 | -0.02(-0.02%) |
Dec 04, 2015 | 89.24 | 91.00 | 89.24 | 90.99 | 27,226 | +1.85(+2.08%) |
Dec 03, 2015 | 90.26 | 90.28 | 88.83 | 89.13 | 294,206 | -0.97(-1.08%) |
Dec 02, 2015 | 90.69 | 90.77 | 90.04 | 90.11 | 39,582 | -0.67(-0.74%) |