Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 84.03 | 87.09 | 82.86 | 83.81 | 146,615 | +0.56(+0.67%) |
Feb 26, 2016 | 85.77 | 86.14 | 82.13 | 83.25 | 116,939 | -3.64(-4.19%) |
Feb 25, 2016 | 86.22 | 87.23 | 85.83 | 86.89 | 46,496 | +0.67(+0.78%) |
Feb 24, 2016 | 83.75 | 86.28 | 83.08 | 86.22 | 35,641 | +2.24(+2.67%) |
Feb 23, 2016 | 83.87 | 85.55 | 83.87 | 83.98 | 57,445 | -0.22(-0.27%) |
Feb 22, 2016 | 86.22 | 86.33 | 83.42 | 84.20 | 68,397 | -0.17(-0.20%) |
Feb 19, 2016 | 84.65 | 84.93 | 83.22 | 84.37 | 30,865 | -0.39(-0.46%) |
Feb 18, 2016 | 86.22 | 86.36 | 83.92 | 84.76 | 51,952 | -1.63(-1.88%) |
Feb 17, 2016 | 86.11 | 86.72 | 85.86 | 86.39 | 88,976 | +0.62(+0.72%) |
Feb 16, 2016 | 84.09 | 86.33 | 83.11 | 85.77 | 58,022 | +1.85(+2.20%) |
Feb 12, 2016 | 82.80 | 83.92 | 83.92 | 83.92 | 26,561 | +1.18(+1.42%) |
Feb 11, 2016 | 81.34 | 83.75 | 79.24 | 82.74 | 32,316 | +0.34(+0.41%) |
Feb 10, 2016 | 82.63 | 84.09 | 81.90 | 82.41 | 49,198 | +0.39(+0.48%) |
Feb 09, 2016 | 81.73 | 82.63 | 80.89 | 82.02 | 50,013 | -0.34(-0.41%) |
Feb 08, 2016 | 82.41 | 83.42 | 81.45 | 82.35 | 52,580 | -0.78(-0.94%) |
Feb 05, 2016 | 86.11 | 88.07 | 82.69 | 83.14 | 50,535 | -1.51(-1.79%) |
Feb 04, 2016 | 84.76 | 86.28 | 84.31 | 84.65 | 28,521 | -0.17(-0.20%) |
Feb 03, 2016 | 85.88 | 85.88 | 83.53 | 84.82 | 30,824 | -0.34(-0.40%) |
Feb 02, 2016 | 86.50 | 87.06 | 84.96 | 85.15 | 28,060 | -2.41(-2.75%) |
Feb 01, 2016 | 87.23 | 87.62 | 85.66 | 87.56 | 71,762 | -0.11(-0.13%) |
Jan 29, 2016 | 84.93 | 87.79 | 84.93 | 87.68 | 72,445 | +2.52(+2.96%) |
Jan 28, 2016 | 85.15 | 86.89 | 84.20 | 85.15 | 53,195 | +0.67(+0.80%) |
Jan 27, 2016 | 84.54 | 86.44 | 83.87 | 84.48 | 56,577 | -0.34(-0.40%) |
Jan 26, 2016 | 84.31 | 85.49 | 84.03 | 84.82 | 50,949 | +0.95(+1.14%) |
Jan 25, 2016 | 84.09 | 84.43 | 81.85 | 83.87 | 61,009 | +0.22(+0.27%) |
Jan 22, 2016 | 82.46 | 83.64 | 81.79 | 83.64 | 50,456 | +2.02(+2.47%) |
Jan 21, 2016 | 84.59 | 84.59 | 81.57 | 81.62 | 62,814 | -2.52(-3.00%) |
Jan 20, 2016 | 82.52 | 84.31 | 78.95 | 84.15 | 87,496 | +0.73(+0.87%) |
Jan 19, 2016 | 82.63 | 83.87 | 81.57 | 83.42 | 65,611 | +1.57(+1.92%) |
Jan 15, 2016 | 79.88 | 81.85 | 81.85 | 81.85 | 110,025 | +0.00(+0.00%) |
Jan 14, 2016 | 80.61 | 82.02 | 79.60 | 81.85 | 77,010 | +1.40(+1.74%) |
Jan 13, 2016 | 83.14 | 83.70 | 80.00 | 80.45 | 41,686 | -2.13(-2.58%) |
Jan 12, 2016 | 84.71 | 84.76 | 81.06 | 82.58 | 48,439 | -1.91(-2.26%) |
Jan 11, 2016 | 83.14 | 84.48 | 82.63 | 84.48 | 81,700 | +1.51(+1.82%) |
Jan 08, 2016 | 83.75 | 84.93 | 82.97 | 82.97 | 41,580 | -0.62(-0.74%) |
Jan 07, 2016 | 84.37 | 85.88 | 83.58 | 83.58 | 47,064 | -2.35(-2.74%) |
Jan 06, 2016 | 84.87 | 86.50 | 84.87 | 85.94 | 48,208 | -0.06(-0.07%) |
Jan 05, 2016 | 86.00 | 86.61 | 84.87 | 86.00 | 27,788 | +0.39(+0.46%) |
Jan 04, 2016 | 86.67 | 86.95 | 84.09 | 85.60 | 66,379 | -2.47(-2.80%) |
Dec 31, 2015 | 88.01 | 88.07 | 88.07 | 88.07 | 40,278 | -0.39(-0.44%) |
Dec 30, 2015 | 86.61 | 88.85 | 86.22 | 88.46 | 39,367 | +1.91(+2.20%) |
Dec 29, 2015 | 86.89 | 87.68 | 85.27 | 86.56 | 27,096 | -0.06(-0.06%) |
Dec 28, 2015 | 86.28 | 87.00 | 85.38 | 86.61 | 19,892 | +0.00(+0.00%) |
Dec 24, 2015 | 86.67 | 86.61 | 86.61 | 86.61 | 9,150 | -0.34(-0.39%) |
Dec 23, 2015 | 86.56 | 87.12 | 86.00 | 86.95 | 18,172 | +1.07(+1.24%) |
Dec 22, 2015 | 85.38 | 86.11 | 84.48 | 85.88 | 24,739 | +0.84(+0.99%) |
Dec 21, 2015 | 85.88 | 85.88 | 84.20 | 85.04 | 30,164 | -0.06(-0.07%) |
Dec 18, 2015 | 87.12 | 87.12 | 84.99 | 85.10 | 95,193 | -2.52(-2.88%) |
Dec 17, 2015 | 88.29 | 88.80 | 86.81 | 87.62 | 49,680 | -0.67(-0.76%) |
Dec 16, 2015 | 87.12 | 88.29 | 87.06 | 88.29 | 28,994 | +2.02(+2.34%) |
Dec 15, 2015 | 84.37 | 87.17 | 80.92 | 86.28 | 44,850 | +1.01(+1.18%) |
Dec 14, 2015 | 85.04 | 85.60 | 84.34 | 85.27 | 45,783 | +0.39(+0.46%) |
Dec 11, 2015 | 84.76 | 86.44 | 82.52 | 84.87 | 46,496 | -1.40(-1.62%) |
Dec 10, 2015 | 87.56 | 89.64 | 86.08 | 86.28 | 50,529 | -1.63(-1.85%) |
Dec 09, 2015 | 88.24 | 89.81 | 87.90 | 87.90 | 28,395 | -0.90(-1.01%) |
Dec 08, 2015 | 87.45 | 89.81 | 87.06 | 88.80 | 31,693 | +0.67(+0.76%) |
Dec 07, 2015 | 89.86 | 89.86 | 87.96 | 88.13 | 32,465 | -1.96(-2.18%) |
Dec 04, 2015 | 89.25 | 90.31 | 87.45 | 90.09 | 37,001 | +1.23(+1.39%) |
Dec 03, 2015 | 90.65 | 90.98 | 88.57 | 88.85 | 64,917 | -1.40(-1.55%) |
Dec 02, 2015 | 90.09 | 90.48 | 89.13 | 90.26 | 107,004 | +0.39(+0.44%) |