Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 87.13 | 87.71 | 86.52 | 86.52 | 2,190,244 | -0.69(-0.79%) |
Feb 26, 2016 | 87.69 | 87.79 | 87.04 | 87.21 | 2,106,380 | -0.07(-0.08%) |
Feb 25, 2016 | 86.55 | 87.29 | 86.10 | 87.28 | 1,385,449 | +0.99(+1.14%) |
Feb 24, 2016 | 84.90 | 86.43 | 84.47 | 86.30 | 2,011,359 | +0.43(+0.50%) |
Feb 23, 2016 | 86.47 | 86.70 | 85.81 | 85.86 | 1,478,360 | -0.90(-1.04%) |
Feb 22, 2016 | 86.31 | 86.84 | 86.31 | 86.77 | 1,843,334 | +1.14(+1.34%) |
Feb 19, 2016 | 85.06 | 85.68 | 84.76 | 85.62 | 2,340,032 | +0.14(+0.16%) |
Feb 18, 2016 | 86.11 | 86.16 | 85.33 | 85.48 | 2,466,327 | -0.47(-0.55%) |
Feb 17, 2016 | 85.01 | 86.13 | 84.94 | 85.95 | 2,529,816 | +1.56(+1.85%) |
Feb 16, 2016 | 83.75 | 84.43 | 83.41 | 84.40 | 2,543,029 | +1.60(+1.94%) |
Feb 12, 2016 | 82.27 | 82.79 | 82.79 | 82.79 | 3,288,056 | +1.36(+1.66%) |
Feb 11, 2016 | 80.94 | 81.97 | 80.57 | 81.44 | 3,904,129 | -0.74(-0.90%) |
Feb 10, 2016 | 82.57 | 83.59 | 82.11 | 82.17 | 5,666,832 | +0.22(+0.27%) |
Feb 09, 2016 | 80.97 | 82.76 | 80.84 | 81.95 | 5,390,354 | +0.07(+0.09%) |
Feb 08, 2016 | 82.24 | 82.36 | 80.63 | 81.88 | 5,844,267 | -1.39(-1.67%) |
Feb 05, 2016 | 85.12 | 85.12 | 82.97 | 83.27 | 3,496,674 | -2.24(-2.62%) |
Feb 04, 2016 | 85.19 | 86.07 | 84.77 | 85.51 | 4,009,521 | +0.00(+0.00%) |
Feb 03, 2016 | 85.79 | 85.94 | 83.92 | 85.51 | 4,713,212 | +0.23(+0.27%) |
Feb 02, 2016 | 86.19 | 86.32 | 85.03 | 85.28 | 2,388,805 | -1.57(-1.80%) |
Feb 01, 2016 | 86.07 | 87.18 | 85.90 | 86.85 | 2,945,951 | +0.33(+0.38%) |
Jan 29, 2016 | 84.85 | 86.55 | 84.77 | 86.52 | 4,089,058 | +1.88(+2.22%) |
Jan 28, 2016 | 84.97 | 85.15 | 83.68 | 84.64 | 4,107,202 | +0.38(+0.45%) |
Jan 27, 2016 | 85.36 | 85.86 | 83.80 | 84.26 | 3,921,861 | -1.37(-1.60%) |
Jan 26, 2016 | 85.03 | 85.83 | 84.65 | 85.63 | 2,681,960 | +0.86(+1.01%) |
Jan 25, 2016 | 85.67 | 85.91 | 84.67 | 84.77 | 4,575,426 | -1.07(-1.25%) |
Jan 22, 2016 | 85.27 | 85.95 | 85.12 | 85.84 | 12,060,287 | +1.87(+2.23%) |
Jan 21, 2016 | 83.88 | 84.94 | 83.09 | 83.97 | 5,531,405 | +0.26(+0.31%) |
Jan 20, 2016 | 82.94 | 84.47 | 81.21 | 83.71 | 5,650,745 | -0.46(-0.55%) |
Jan 19, 2016 | 85.13 | 85.17 | 83.40 | 84.18 | 4,703,915 | +0.09(+0.10%) |
Jan 15, 2016 | 83.50 | 84.09 | 84.09 | 84.09 | 5,087,931 | -1.71(-1.99%) |
Jan 14, 2016 | 84.79 | 86.45 | 83.67 | 85.80 | 4,882,650 | +1.26(+1.49%) |
Jan 13, 2016 | 87.37 | 87.45 | 84.38 | 84.53 | 4,287,326 | -2.56(-2.94%) |
Jan 12, 2016 | 86.94 | 87.49 | 85.96 | 87.10 | 3,795,837 | +0.85(+0.98%) |
Jan 11, 2016 | 86.65 | 86.88 | 85.16 | 86.25 | 5,483,661 | +0.05(+0.05%) |
Jan 08, 2016 | 87.65 | 87.90 | 86.06 | 86.20 | 4,236,702 | -0.87(-0.99%) |
Jan 07, 2016 | 87.68 | 88.65 | 86.92 | 87.07 | 4,093,098 | -2.28(-2.55%) |
Jan 06, 2016 | 89.03 | 89.88 | 88.75 | 89.35 | 3,255,514 | -0.95(-1.05%) |
Jan 05, 2016 | 90.45 | 90.61 | 89.80 | 90.30 | 3,053,410 | +0.14(+0.15%) |
Jan 04, 2016 | 90.35 | 90.39 | 89.18 | 90.16 | 5,839,831 | -1.57(-1.71%) |
Dec 31, 2015 | 92.53 | 91.73 | 91.73 | 91.73 | 2,636,041 | -1.00(-1.07%) |
Dec 30, 2015 | 93.31 | 93.36 | 92.66 | 92.72 | 1,893,207 | -0.65(-0.69%) |
Dec 29, 2015 | 92.91 | 93.53 | 92.76 | 93.37 | 3,172,193 | +1.03(+1.12%) |
Dec 28, 2015 | 92.06 | 92.34 | 91.68 | 92.34 | 3,214,318 | +0.06(+0.06%) |
Dec 24, 2015 | 92.39 | 92.28 | 92.28 | 92.28 | 1,254,142 | -0.19(-0.21%) |
Dec 23, 2015 | 92.26 | 92.52 | 91.98 | 92.47 | 3,093,586 | +0.82(+0.89%) |
Dec 22, 2015 | 91.38 | 91.79 | 90.86 | 91.65 | 3,073,556 | +0.75(+0.83%) |
Dec 21, 2015 | 90.77 | 91.03 | 90.20 | 90.90 | 4,053,957 | +0.80(+0.89%) |
Dec 18, 2015 | 91.46 | 91.46 | 90.10 | 90.10 | 5,365,708 | -1.62(-1.76%) |
Dec 17, 2015 | 93.29 | 93.34 | 91.72 | 91.72 | 5,618,685 | -1.37(-1.47%) |
Dec 16, 2015 | 92.24 | 93.25 | 91.67 | 93.09 | 3,928,336 | +1.46(+1.59%) |
Dec 15, 2015 | 91.80 | 92.16 | 91.48 | 91.63 | 4,281,829 | +0.59(+0.65%) |
Dec 14, 2015 | 90.63 | 91.07 | 89.61 | 91.04 | 5,323,674 | +0.55(+0.61%) |
Dec 11, 2015 | 91.31 | 91.60 | 90.37 | 90.49 | 4,703,682 | -1.88(-2.04%) |
Dec 10, 2015 | 92.14 | 92.97 | 92.00 | 92.37 | 4,152,295 | +0.29(+0.32%) |
Dec 09, 2015 | 92.82 | 93.56 | 91.64 | 92.08 | 4,338,427 | -1.07(-1.15%) |
Dec 08, 2015 | 92.60 | 93.42 | 92.42 | 93.15 | 3,918,880 | -0.23(-0.25%) |
Dec 07, 2015 | 93.79 | 93.90 | 92.90 | 93.38 | 2,890,008 | -0.49(-0.52%) |
Dec 04, 2015 | 92.19 | 93.99 | 92.12 | 93.87 | 3,175,056 | +1.95(+2.12%) |
Dec 03, 2015 | 93.53 | 93.64 | 91.48 | 91.92 | 3,445,711 | -1.40(-1.50%) |
Dec 02, 2015 | 94.05 | 94.25 | 93.19 | 93.32 | 2,614,472 | -0.71(-0.75%) |