Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 82.59 | 83.53 | 82.21 | 82.40 | 289,863 | -0.30(-0.36%) |
Feb 26, 2016 | 83.21 | 83.33 | 82.14 | 82.70 | 276,869 | -0.19(-0.23%) |
Feb 25, 2016 | 81.31 | 83.06 | 81.31 | 82.89 | 301,905 | +1.62(+1.99%) |
Feb 24, 2016 | 81.65 | 81.83 | 80.82 | 81.27 | 471,215 | -1.09(-1.32%) |
Feb 23, 2016 | 82.71 | 83.17 | 81.89 | 82.36 | 254,645 | -0.46(-0.56%) |
Feb 22, 2016 | 83.49 | 84.11 | 82.33 | 82.82 | 505,607 | +0.04(+0.05%) |
Feb 19, 2016 | 81.75 | 83.27 | 81.26 | 82.78 | 420,947 | +0.98(+1.20%) |
Feb 18, 2016 | 82.72 | 83.33 | 81.62 | 81.80 | 319,970 | -0.98(-1.18%) |
Feb 17, 2016 | 82.22 | 82.84 | 81.74 | 82.78 | 544,518 | +1.28(+1.57%) |
Feb 16, 2016 | 81.13 | 82.59 | 80.80 | 81.50 | 514,323 | +1.50(+1.88%) |
Feb 12, 2016 | 80.87 | 80.00 | 80.00 | 80.00 | 568,700 | +0.14(+0.18%) |
Feb 11, 2016 | 80.03 | 80.78 | 79.21 | 79.86 | 433,209 | -1.27(-1.57%) |
Feb 10, 2016 | 81.33 | 83.00 | 80.91 | 81.13 | 446,678 | +0.19(+0.23%) |
Feb 09, 2016 | 79.00 | 81.67 | 79.00 | 80.94 | 733,282 | +0.88(+1.10%) |
Feb 08, 2016 | 81.71 | 82.08 | 77.80 | 80.06 | 930,867 | -2.76(-3.33%) |
Feb 05, 2016 | 83.57 | 83.97 | 82.43 | 82.82 | 651,034 | -1.17(-1.39%) |
Feb 04, 2016 | 83.00 | 85.03 | 80.00 | 83.99 | 1,037,529 | -2.35(-2.72%) |
Feb 03, 2016 | 87.10 | 87.31 | 85.06 | 86.34 | 426,776 | +0.08(+0.09%) |
Feb 02, 2016 | 87.81 | 87.81 | 85.87 | 86.26 | 221,590 | -2.15(-2.43%) |
Feb 01, 2016 | 87.05 | 89.10 | 86.68 | 88.41 | 500,152 | +0.52(+0.59%) |
Jan 29, 2016 | 85.48 | 87.90 | 85.16 | 87.89 | 617,677 | +2.64(+3.10%) |
Jan 28, 2016 | 84.39 | 85.58 | 83.49 | 85.25 | 353,116 | +1.66(+1.99%) |
Jan 27, 2016 | 84.58 | 85.13 | 83.40 | 83.59 | 490,142 | -1.38(-1.62%) |
Jan 26, 2016 | 83.56 | 85.00 | 83.03 | 84.97 | 438,107 | +1.69(+2.03%) |
Jan 25, 2016 | 84.68 | 85.94 | 83.06 | 83.28 | 435,916 | -0.84(-1.00%) |
Jan 22, 2016 | 83.23 | 84.20 | 82.74 | 84.12 | 713,699 | +1.54(+1.86%) |
Jan 21, 2016 | 83.02 | 83.80 | 82.23 | 82.58 | 399,823 | -0.46(-0.55%) |
Jan 20, 2016 | 83.36 | 84.06 | 81.51 | 83.04 | 497,184 | -1.69(-1.99%) |
Jan 19, 2016 | 86.86 | 86.86 | 83.76 | 84.73 | 308,662 | -1.31(-1.52%) |
Jan 15, 2016 | 83.59 | 86.04 | 86.04 | 86.04 | 521,500 | +0.63(+0.74%) |
Jan 14, 2016 | 84.23 | 85.89 | 83.33 | 85.41 | 377,324 | +1.33(+1.58%) |
Jan 13, 2016 | 87.47 | 87.47 | 84.03 | 84.08 | 322,089 | -2.57(-2.97%) |
Jan 12, 2016 | 86.40 | 86.85 | 86.04 | 86.65 | 397,825 | +0.93(+1.08%) |
Jan 11, 2016 | 85.93 | 86.28 | 84.98 | 85.72 | 296,579 | +0.01(+0.01%) |
Jan 08, 2016 | 86.61 | 86.94 | 85.59 | 85.71 | 359,399 | -0.54(-0.63%) |
Jan 07, 2016 | 86.92 | 87.58 | 85.94 | 86.25 | 325,422 | -2.16(-2.44%) |
Jan 06, 2016 | 87.84 | 88.74 | 87.67 | 88.41 | 342,738 | -0.63(-0.71%) |
Jan 05, 2016 | 88.13 | 89.23 | 87.82 | 89.04 | 453,914 | +0.91(+1.03%) |
Jan 04, 2016 | 89.73 | 89.73 | 87.41 | 88.13 | 370,668 | -2.57(-2.83%) |
Dec 31, 2015 | 91.33 | 90.70 | 90.70 | 90.70 | 224,000 | -0.90(-0.98%) |
Dec 30, 2015 | 92.04 | 92.39 | 91.56 | 91.60 | 167,576 | -0.52(-0.56%) |
Dec 29, 2015 | 92.00 | 92.66 | 91.38 | 92.12 | 218,618 | +0.62(+0.68%) |
Dec 28, 2015 | 90.69 | 91.53 | 90.44 | 91.50 | 327,198 | +0.35(+0.38%) |
Dec 24, 2015 | 90.54 | 91.15 | 91.15 | 91.15 | 173,100 | +0.32(+0.35%) |
Dec 23, 2015 | 90.15 | 90.94 | 89.76 | 90.83 | 250,096 | +0.94(+1.05%) |
Dec 22, 2015 | 88.43 | 89.91 | 88.28 | 89.89 | 325,999 | +1.92(+2.18%) |
Dec 21, 2015 | 89.41 | 89.78 | 87.97 | 87.97 | 673,369 | -0.97(-1.09%) |
Dec 18, 2015 | 90.49 | 90.79 | 88.89 | 88.94 | 661,288 | -1.55(-1.71%) |
Dec 17, 2015 | 91.02 | 91.45 | 89.96 | 90.49 | 397,414 | -0.36(-0.40%) |
Dec 16, 2015 | 90.20 | 91.09 | 89.88 | 90.85 | 259,358 | +1.12(+1.25%) |
Dec 15, 2015 | 89.03 | 89.86 | 88.27 | 89.73 | 313,532 | +1.27(+1.44%) |
Dec 14, 2015 | 88.23 | 88.75 | 87.55 | 88.46 | 270,410 | +0.47(+0.53%) |
Dec 11, 2015 | 89.11 | 89.46 | 87.55 | 87.99 | 249,409 | -1.95(-2.17%) |
Dec 10, 2015 | 89.63 | 90.61 | 89.26 | 89.94 | 209,399 | +0.22(+0.25%) |
Dec 09, 2015 | 92.67 | 92.78 | 89.49 | 89.72 | 420,805 | -1.54(-1.69%) |
Dec 08, 2015 | 90.34 | 91.43 | 89.81 | 91.26 | 235,780 | +0.45(+0.50%) |
Dec 07, 2015 | 91.36 | 91.64 | 90.49 | 90.81 | 229,578 | -0.63(-0.69%) |
Dec 04, 2015 | 90.92 | 91.78 | 90.66 | 91.44 | 407,973 | +0.56(+0.62%) |
Dec 03, 2015 | 92.79 | 92.86 | 90.57 | 90.88 | 345,765 | -1.52(-1.65%) |
Dec 02, 2015 | 93.67 | 94.01 | 92.22 | 92.40 | 395,122 | -1.47(-1.57%) |