Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 84.55 | 85.47 | 83.95 | 85.18 | 390,117 | +0.72(+0.85%) |
Feb 26, 2016 | 83.74 | 84.90 | 83.21 | 84.46 | 143,624 | +1.14(+1.37%) |
Feb 25, 2016 | 83.08 | 83.45 | 82.87 | 83.32 | 119,700 | +0.31(+0.37%) |
Feb 24, 2016 | 82.18 | 83.24 | 81.28 | 83.01 | 114,660 | -0.15(-0.18%) |
Feb 23, 2016 | 83.30 | 84.21 | 83.14 | 83.16 | 99,318 | -0.44(-0.53%) |
Feb 22, 2016 | 83.35 | 84.59 | 83.10 | 83.60 | 141,086 | +0.95(+1.15%) |
Feb 19, 2016 | 81.91 | 83.01 | 81.35 | 82.65 | 138,011 | +0.46(+0.56%) |
Feb 18, 2016 | 82.41 | 82.93 | 81.53 | 82.19 | 148,195 | -0.17(-0.21%) |
Feb 17, 2016 | 82.03 | 83.07 | 81.96 | 82.36 | 204,785 | +0.72(+0.88%) |
Feb 16, 2016 | 79.77 | 81.75 | 79.23 | 81.64 | 132,147 | +2.71(+3.43%) |
Feb 12, 2016 | 78.15 | 78.93 | 78.93 | 78.93 | 216,000 | +1.42(+1.83%) |
Feb 11, 2016 | 77.84 | 78.29 | 76.37 | 77.51 | 246,151 | -1.80(-2.27%) |
Feb 10, 2016 | 78.61 | 80.43 | 78.61 | 79.31 | 151,593 | +1.31(+1.68%) |
Feb 09, 2016 | 77.35 | 78.56 | 77.35 | 78.00 | 204,982 | -0.22(-0.28%) |
Feb 08, 2016 | 77.59 | 78.45 | 76.99 | 78.22 | 267,373 | -0.50(-0.64%) |
Feb 05, 2016 | 80.20 | 80.30 | 76.85 | 78.72 | 662,264 | -2.08(-2.57%) |
Feb 04, 2016 | 79.00 | 83.30 | 79.00 | 80.80 | 463,971 | +3.10(+3.99%) |
Feb 03, 2016 | 77.72 | 78.12 | 75.89 | 77.70 | 187,016 | +0.64(+0.83%) |
Feb 02, 2016 | 79.71 | 79.99 | 76.77 | 77.06 | 273,683 | -3.62(-4.49%) |
Feb 01, 2016 | 80.59 | 81.52 | 79.47 | 80.68 | 242,393 | -0.57(-0.70%) |
Jan 29, 2016 | 78.06 | 81.25 | 78.06 | 81.25 | 272,316 | +3.40(+4.37%) |
Jan 28, 2016 | 77.81 | 78.41 | 77.24 | 77.85 | 154,841 | +0.62(+0.80%) |
Jan 27, 2016 | 77.90 | 78.66 | 76.81 | 77.23 | 130,792 | -1.17(-1.49%) |
Jan 26, 2016 | 77.14 | 78.65 | 77.14 | 78.40 | 127,511 | +1.46(+1.90%) |
Jan 25, 2016 | 78.17 | 78.64 | 76.72 | 76.94 | 167,952 | -1.67(-2.12%) |
Jan 22, 2016 | 77.80 | 78.73 | 76.95 | 78.61 | 145,347 | +1.75(+2.28%) |
Jan 21, 2016 | 76.73 | 77.82 | 76.11 | 76.86 | 181,289 | +0.25(+0.33%) |
Jan 20, 2016 | 76.06 | 77.32 | 73.66 | 76.61 | 174,129 | -0.40(-0.52%) |
Jan 19, 2016 | 78.36 | 78.77 | 76.49 | 77.01 | 160,834 | -0.62(-0.80%) |
Jan 15, 2016 | 77.55 | 77.63 | 77.63 | 77.63 | 232,800 | -1.49(-1.88%) |
Jan 14, 2016 | 78.88 | 79.67 | 77.72 | 79.12 | 337,985 | +0.12(+0.15%) |
Jan 13, 2016 | 84.06 | 84.17 | 78.34 | 79.00 | 337,423 | -5.06(-6.02%) |
Jan 12, 2016 | 84.29 | 85.18 | 82.66 | 84.06 | 153,924 | +0.36(+0.43%) |
Jan 11, 2016 | 83.06 | 84.13 | 82.95 | 83.70 | 158,645 | +0.96(+1.16%) |
Jan 08, 2016 | 84.95 | 85.16 | 82.51 | 82.74 | 160,686 | -1.70(-2.01%) |
Jan 07, 2016 | 85.07 | 85.98 | 83.78 | 84.44 | 170,143 | -2.23(-2.57%) |
Jan 06, 2016 | 86.40 | 87.33 | 85.65 | 86.67 | 178,886 | -0.85(-0.97%) |
Jan 05, 2016 | 87.62 | 88.38 | 86.66 | 87.52 | 347,091 | -0.10(-0.11%) |
Jan 04, 2016 | 87.23 | 88.03 | 86.33 | 87.62 | 230,520 | -1.08(-1.22%) |
Dec 31, 2015 | 88.94 | 88.70 | 88.70 | 88.70 | 374,700 | -0.53(-0.59%) |
Dec 30, 2015 | 89.32 | 89.82 | 88.90 | 89.23 | 159,296 | -0.51(-0.57%) |
Dec 29, 2015 | 89.49 | 90.41 | 88.83 | 89.74 | 166,380 | +0.60(+0.67%) |
Dec 28, 2015 | 87.95 | 89.48 | 87.57 | 89.14 | 150,328 | +1.19(+1.35%) |
Dec 24, 2015 | 88.88 | 87.95 | 87.95 | 87.95 | 138,600 | -1.58(-1.76%) |
Dec 23, 2015 | 89.70 | 89.91 | 88.95 | 89.53 | 69,665 | +0.35(+0.39%) |
Dec 22, 2015 | 88.28 | 89.21 | 87.60 | 89.18 | 98,865 | +1.19(+1.35%) |
Dec 21, 2015 | 87.50 | 88.96 | 87.17 | 87.99 | 115,195 | +0.95(+1.09%) |
Dec 18, 2015 | 87.72 | 88.58 | 86.76 | 87.04 | 499,905 | -1.14(-1.29%) |
Dec 17, 2015 | 89.52 | 89.52 | 88.01 | 88.18 | 132,113 | -1.29(-1.44%) |
Dec 16, 2015 | 88.63 | 89.83 | 87.79 | 89.47 | 129,038 | +1.64(+1.87%) |
Dec 15, 2015 | 87.33 | 88.15 | 86.86 | 87.83 | 105,999 | +1.15(+1.33%) |
Dec 14, 2015 | 87.01 | 87.41 | 86.29 | 86.68 | 169,961 | -0.16(-0.18%) |
Dec 11, 2015 | 86.80 | 87.92 | 86.43 | 86.84 | 165,772 | -1.20(-1.36%) |
Dec 10, 2015 | 87.55 | 88.80 | 87.11 | 88.04 | 88,385 | +0.69(+0.79%) |
Dec 09, 2015 | 88.83 | 89.75 | 86.91 | 87.35 | 181,931 | -1.83(-2.05%) |
Dec 08, 2015 | 90.37 | 90.76 | 88.73 | 89.18 | 159,276 | -2.14(-2.34%) |
Dec 07, 2015 | 92.09 | 92.24 | 91.04 | 91.32 | 177,538 | -0.79(-0.86%) |
Dec 04, 2015 | 90.92 | 92.60 | 90.92 | 92.11 | 119,656 | +1.25(+1.38%) |
Dec 03, 2015 | 92.75 | 93.24 | 90.74 | 90.86 | 121,191 | -1.59(-1.72%) |
Dec 02, 2015 | 93.03 | 93.51 | 92.26 | 92.45 | 70,870 | -0.78(-0.84%) |