Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 82.39 | 83.30 | 82.21 | 82.53 | 354,781 | +0.17(+0.20%) |
Feb 26, 2016 | 82.48 | 83.00 | 81.33 | 82.36 | 448,428 | -0.39(-0.47%) |
Feb 25, 2016 | 82.28 | 82.93 | 81.60 | 82.74 | 405,962 | +0.65(+0.80%) |
Feb 24, 2016 | 81.02 | 82.49 | 80.64 | 82.09 | 514,934 | +0.04(+0.05%) |
Feb 23, 2016 | 81.12 | 82.73 | 80.77 | 82.05 | 704,180 | +0.10(+0.12%) |
Feb 22, 2016 | 80.96 | 82.32 | 80.62 | 81.95 | 974,287 | -2.08(-2.48%) |
Feb 19, 2016 | 82.33 | 84.21 | 82.08 | 84.03 | 490,024 | +0.85(+1.03%) |
Feb 18, 2016 | 82.85 | 83.46 | 82.52 | 83.18 | 385,232 | +1.13(+1.38%) |
Feb 17, 2016 | 79.74 | 82.07 | 79.64 | 82.05 | 537,186 | +3.66(+4.67%) |
Feb 16, 2016 | 77.67 | 78.65 | 76.98 | 78.39 | 462,990 | +0.64(+0.83%) |
Feb 12, 2016 | 76.32 | 77.74 | 77.74 | 77.74 | 835,873 | -0.74(-0.95%) |
Feb 11, 2016 | 77.92 | 78.96 | 77.77 | 78.49 | 592,179 | -0.39(-0.49%) |
Feb 10, 2016 | 78.18 | 79.67 | 77.75 | 78.87 | 438,510 | +3.20(+4.22%) |
Feb 09, 2016 | 73.65 | 76.79 | 73.21 | 75.68 | 554,027 | +2.06(+2.80%) |
Feb 08, 2016 | 74.56 | 74.89 | 72.63 | 73.62 | 569,593 | -1.78(-2.36%) |
Feb 05, 2016 | 78.32 | 78.50 | 75.10 | 75.39 | 291,429 | -2.92(-3.73%) |
Feb 04, 2016 | 78.43 | 79.16 | 77.87 | 78.31 | 424,041 | -0.86(-1.09%) |
Feb 03, 2016 | 80.97 | 81.26 | 78.26 | 79.17 | 873,911 | -0.56(-0.70%) |
Feb 02, 2016 | 81.37 | 81.69 | 79.56 | 79.73 | 536,278 | -1.13(-1.40%) |
Feb 01, 2016 | 81.68 | 82.18 | 79.82 | 80.86 | 1,006,742 | +3.12(+4.01%) |
Jan 29, 2016 | 76.96 | 77.94 | 76.71 | 77.74 | 1,629,112 | +0.85(+1.11%) |
Jan 28, 2016 | 78.22 | 78.48 | 75.65 | 76.89 | 449,876 | -2.21(-2.80%) |
Jan 27, 2016 | 79.91 | 80.60 | 78.88 | 79.10 | 552,780 | -2.20(-2.71%) |
Jan 26, 2016 | 81.11 | 82.02 | 80.74 | 81.31 | 594,820 | +1.51(+1.89%) |
Jan 25, 2016 | 81.61 | 81.67 | 79.73 | 79.80 | 657,366 | -2.24(-2.73%) |
Jan 22, 2016 | 81.90 | 82.64 | 81.13 | 82.04 | 549,333 | -0.18(-0.22%) |
Jan 21, 2016 | 82.52 | 82.93 | 81.55 | 82.22 | 583,660 | -1.05(-1.26%) |
Jan 20, 2016 | 82.69 | 83.79 | 81.67 | 83.27 | 782,952 | -0.97(-1.15%) |
Jan 19, 2016 | 83.94 | 84.91 | 83.10 | 84.24 | 448,572 | +1.65(+1.99%) |
Jan 15, 2016 | 81.26 | 82.60 | 82.60 | 82.60 | 536,353 | -2.16(-2.55%) |
Jan 14, 2016 | 82.56 | 85.20 | 81.89 | 84.76 | 455,107 | -0.48(-0.56%) |
Jan 13, 2016 | 86.06 | 86.06 | 84.99 | 85.23 | 602,723 | -1.08(-1.25%) |
Jan 12, 2016 | 85.99 | 86.62 | 84.69 | 86.32 | 308,705 | +1.34(+1.58%) |
Jan 11, 2016 | 84.47 | 85.25 | 83.96 | 84.98 | 347,060 | +0.35(+0.41%) |
Jan 08, 2016 | 85.14 | 85.81 | 84.52 | 84.63 | 498,985 | +1.15(+1.38%) |
Jan 07, 2016 | 83.96 | 84.21 | 82.65 | 83.48 | 286,974 | -1.53(-1.80%) |
Jan 06, 2016 | 84.10 | 85.74 | 83.98 | 85.01 | 285,300 | +0.18(+0.21%) |
Jan 05, 2016 | 83.78 | 85.03 | 83.19 | 84.83 | 430,598 | +0.84(+1.00%) |
Jan 04, 2016 | 83.85 | 84.16 | 83.06 | 83.98 | 247,716 | -1.81(-2.11%) |
Dec 31, 2015 | 85.99 | 85.79 | 85.79 | 85.79 | 219,903 | -0.50(-0.57%) |
Dec 30, 2015 | 87.18 | 87.38 | 85.84 | 86.29 | 146,842 | -0.67(-0.78%) |
Dec 29, 2015 | 86.76 | 87.56 | 86.27 | 86.96 | 284,255 | +0.32(+0.37%) |
Dec 28, 2015 | 85.95 | 86.80 | 85.82 | 86.64 | 133,562 | +0.25(+0.29%) |
Dec 24, 2015 | 86.16 | 86.40 | 86.40 | 86.40 | 83,143 | +0.34(+0.39%) |
Dec 23, 2015 | 85.10 | 86.32 | 85.10 | 86.06 | 303,639 | +0.48(+0.56%) |
Dec 22, 2015 | 85.60 | 85.87 | 84.65 | 85.58 | 208,920 | +0.15(+0.17%) |
Dec 21, 2015 | 85.11 | 86.26 | 84.86 | 85.43 | 231,056 | +1.34(+1.59%) |
Dec 18, 2015 | 83.07 | 84.25 | 83.07 | 84.09 | 898,301 | +0.94(+1.13%) |
Dec 17, 2015 | 83.44 | 84.10 | 82.86 | 83.15 | 568,972 | -0.92(-1.10%) |
Dec 16, 2015 | 82.45 | 84.16 | 82.36 | 84.07 | 374,304 | +1.18(+1.42%) |
Dec 15, 2015 | 81.37 | 83.00 | 81.37 | 82.89 | 354,889 | +1.46(+1.79%) |
Dec 14, 2015 | 81.00 | 81.99 | 80.78 | 81.43 | 271,732 | +0.26(+0.32%) |
Dec 11, 2015 | 80.99 | 81.53 | 80.75 | 81.18 | 383,244 | -0.60(-0.73%) |
Dec 10, 2015 | 81.81 | 81.99 | 81.22 | 81.77 | 381,518 | +0.80(+0.99%) |
Dec 09, 2015 | 81.78 | 82.62 | 80.53 | 80.97 | 436,174 | -1.03(-1.26%) |
Dec 08, 2015 | 81.23 | 82.08 | 80.89 | 82.00 | 482,840 | +0.38(+0.46%) |
Dec 07, 2015 | 80.45 | 81.95 | 80.45 | 81.62 | 441,946 | +1.27(+1.58%) |
Dec 04, 2015 | 78.93 | 80.45 | 78.93 | 80.35 | 805,649 | +2.26(+2.90%) |
Dec 03, 2015 | 79.14 | 79.88 | 77.71 | 78.09 | 467,692 | +0.69(+0.90%) |
Dec 02, 2015 | 77.40 | 78.53 | 77.29 | 77.40 | 426,528 | +0.96(+1.26%) |