Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 84.64 | 85.65 | 83.92 | 83.94 | 744,653 | -0.67(-0.80%) |
Feb 26, 2016 | 85.74 | 85.94 | 84.40 | 84.62 | 851,103 | -0.73(-0.86%) |
Feb 25, 2016 | 86.35 | 86.74 | 84.68 | 85.35 | 677,833 | -0.97(-1.12%) |
Feb 24, 2016 | 83.42 | 86.81 | 83.15 | 86.32 | 1,265,085 | +2.27(+2.70%) |
Feb 23, 2016 | 84.81 | 85.45 | 83.52 | 84.05 | 696,504 | -1.51(-1.77%) |
Feb 22, 2016 | 86.37 | 87.40 | 85.50 | 85.56 | 1,256,003 | -0.10(-0.11%) |
Feb 19, 2016 | 85.61 | 85.78 | 84.55 | 85.66 | 945,523 | +0.01(+0.01%) |
Feb 18, 2016 | 86.39 | 86.97 | 84.81 | 85.65 | 887,514 | -0.56(-0.65%) |
Feb 17, 2016 | 87.37 | 88.46 | 86.07 | 86.21 | 1,262,961 | -0.37(-0.43%) |
Feb 16, 2016 | 85.89 | 87.80 | 84.91 | 86.59 | 1,355,717 | -0.17(-0.20%) |
Feb 12, 2016 | 82.08 | 86.76 | 86.76 | 86.76 | 2,407,998 | +5.09(+6.23%) |
Feb 11, 2016 | 81.68 | 85.58 | 79.03 | 81.67 | 5,560,409 | -12.06(-12.87%) |
Feb 10, 2016 | 94.93 | 97.32 | 92.91 | 93.73 | 1,317,129 | -1.22(-1.28%) |
Feb 09, 2016 | 93.63 | 95.32 | 93.61 | 94.95 | 918,344 | +0.18(+0.19%) |
Feb 08, 2016 | 95.87 | 96.22 | 93.95 | 94.77 | 728,873 | -2.25(-2.32%) |
Feb 05, 2016 | 98.57 | 98.90 | 95.70 | 97.02 | 854,231 | -1.54(-1.57%) |
Feb 04, 2016 | 97.52 | 99.46 | 97.44 | 98.57 | 678,428 | +0.55(+0.56%) |
Feb 03, 2016 | 95.70 | 98.01 | 95.00 | 98.01 | 743,604 | +2.75(+2.88%) |
Feb 02, 2016 | 95.18 | 95.69 | 94.46 | 95.27 | 548,189 | -1.01(-1.05%) |
Feb 01, 2016 | 94.59 | 96.74 | 93.75 | 96.27 | 1,029,709 | +1.22(+1.28%) |
Jan 29, 2016 | 91.96 | 95.09 | 91.65 | 95.05 | 838,729 | +3.88(+4.25%) |
Jan 28, 2016 | 91.37 | 91.87 | 89.96 | 91.18 | 785,798 | +0.54(+0.60%) |
Jan 27, 2016 | 90.77 | 91.37 | 89.93 | 90.63 | 745,657 | -0.28(-0.31%) |
Jan 26, 2016 | 89.80 | 91.39 | 89.80 | 90.92 | 757,183 | +1.19(+1.33%) |
Jan 25, 2016 | 89.51 | 90.46 | 87.84 | 89.72 | 1,552,050 | -2.98(-3.22%) |
Jan 22, 2016 | 92.21 | 93.43 | 91.73 | 92.71 | 506,148 | +1.89(+2.08%) |
Jan 21, 2016 | 91.10 | 92.57 | 90.29 | 90.82 | 728,255 | -0.02(-0.03%) |
Jan 20, 2016 | 90.56 | 91.56 | 89.18 | 90.84 | 856,042 | -1.38(-1.50%) |
Jan 19, 2016 | 94.34 | 95.33 | 91.22 | 92.23 | 852,696 | -1.49(-1.59%) |
Jan 15, 2016 | 93.40 | 93.71 | 93.71 | 93.71 | 769,772 | -1.54(-1.61%) |
Jan 14, 2016 | 94.35 | 95.74 | 93.99 | 95.25 | 478,628 | +0.93(+0.99%) |
Jan 13, 2016 | 96.59 | 96.65 | 94.13 | 94.31 | 830,656 | -1.85(-1.93%) |
Jan 12, 2016 | 96.44 | 97.18 | 95.37 | 96.17 | 775,750 | +0.58(+0.60%) |
Jan 11, 2016 | 95.31 | 96.01 | 94.76 | 95.59 | 563,374 | +1.04(+1.10%) |
Jan 08, 2016 | 95.08 | 95.37 | 94.42 | 94.55 | 848,341 | -0.20(-0.21%) |
Jan 07, 2016 | 93.96 | 95.08 | 92.96 | 94.75 | 822,042 | -0.47(-0.50%) |
Jan 06, 2016 | 95.21 | 95.91 | 94.57 | 95.22 | 553,999 | -1.43(-1.48%) |
Jan 05, 2016 | 96.22 | 96.81 | 95.68 | 96.66 | 329,858 | +0.73(+0.76%) |
Jan 04, 2016 | 96.15 | 96.19 | 95.04 | 95.92 | 622,041 | -1.31(-1.35%) |
Dec 31, 2015 | 97.74 | 97.23 | 97.23 | 97.23 | 286,080 | -0.80(-0.81%) |
Dec 30, 2015 | 98.36 | 99.22 | 97.82 | 98.03 | 241,223 | -0.41(-0.41%) |
Dec 29, 2015 | 98.61 | 99.22 | 97.91 | 98.44 | 192,247 | +0.63(+0.64%) |
Dec 28, 2015 | 96.78 | 97.85 | 96.61 | 97.81 | 233,634 | +0.31(+0.32%) |
Dec 24, 2015 | 97.08 | 97.50 | 97.50 | 97.50 | 101,758 | +0.25(+0.26%) |
Dec 23, 2015 | 97.43 | 97.57 | 96.43 | 97.25 | 360,577 | +0.58(+0.60%) |
Dec 22, 2015 | 95.38 | 96.91 | 94.71 | 96.67 | 361,855 | +1.84(+1.94%) |
Dec 21, 2015 | 94.32 | 94.97 | 93.94 | 94.83 | 417,437 | +1.09(+1.16%) |
Dec 18, 2015 | 95.25 | 95.78 | 93.70 | 93.74 | 753,498 | -1.79(-1.87%) |
Dec 17, 2015 | 97.72 | 97.95 | 95.51 | 95.52 | 440,743 | -2.31(-2.36%) |
Dec 16, 2015 | 96.41 | 98.01 | 96.13 | 97.84 | 425,390 | +2.24(+2.34%) |
Dec 15, 2015 | 95.16 | 96.26 | 95.06 | 95.60 | 660,535 | +1.50(+1.60%) |
Dec 14, 2015 | 94.02 | 94.95 | 93.19 | 94.09 | 1,414,272 | +0.16(+0.17%) |
Dec 11, 2015 | 94.39 | 95.28 | 93.54 | 93.93 | 1,278,520 | -1.77(-1.85%) |
Dec 10, 2015 | 97.53 | 97.86 | 95.48 | 95.70 | 622,050 | -1.95(-2.00%) |
Dec 09, 2015 | 98.02 | 99.20 | 96.84 | 97.65 | 691,719 | -0.25(-0.26%) |
Dec 08, 2015 | 97.53 | 98.39 | 96.83 | 97.90 | 492,727 | -0.20(-0.21%) |
Dec 07, 2015 | 97.72 | 98.44 | 97.13 | 98.10 | 538,343 | +0.02(+0.02%) |
Dec 04, 2015 | 96.65 | 98.31 | 96.65 | 98.08 | 397,020 | +1.71(+1.77%) |
Dec 03, 2015 | 97.41 | 97.72 | 95.66 | 96.37 | 439,920 | -1.03(-1.05%) |
Dec 02, 2015 | 98.33 | 98.86 | 97.15 | 97.40 | 490,692 | -1.29(-1.30%) |