Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 88.72 | 89.38 | 87.96 | 88.09 | 1,643,511 | -0.66(-0.74%) |
Feb 26, 2016 | 88.18 | 89.40 | 87.87 | 88.75 | 1,168,985 | +0.58(+0.66%) |
Feb 25, 2016 | 86.47 | 88.17 | 86.11 | 88.17 | 1,597,236 | +2.31(+2.69%) |
Feb 24, 2016 | 85.06 | 86.10 | 84.52 | 85.86 | 958,454 | +0.72(+0.84%) |
Feb 23, 2016 | 86.26 | 86.89 | 84.56 | 85.14 | 1,588,767 | -1.44(-1.66%) |
Feb 22, 2016 | 87.03 | 87.39 | 86.09 | 86.58 | 1,222,179 | +0.32(+0.37%) |
Feb 19, 2016 | 86.39 | 86.53 | 85.62 | 86.26 | 788,449 | -0.27(-0.32%) |
Feb 18, 2016 | 86.78 | 87.34 | 86.17 | 86.53 | 933,353 | -0.25(-0.29%) |
Feb 17, 2016 | 85.64 | 87.22 | 85.48 | 86.78 | 1,411,547 | +1.59(+1.87%) |
Feb 16, 2016 | 83.64 | 85.24 | 83.28 | 85.19 | 1,446,457 | +1.67(+2.00%) |
Feb 12, 2016 | 80.49 | 83.52 | 83.52 | 83.52 | 1,335,200 | +0.09(+0.11%) |
Feb 11, 2016 | 83.56 | 84.10 | 82.64 | 83.43 | 1,656,579 | -1.12(-1.32%) |
Feb 10, 2016 | 83.80 | 86.04 | 83.80 | 84.55 | 1,405,647 | +0.92(+1.10%) |
Feb 09, 2016 | 83.36 | 84.33 | 82.59 | 83.63 | 1,923,764 | -0.12(-0.14%) |
Feb 08, 2016 | 86.40 | 86.58 | 82.18 | 83.75 | 3,105,374 | -2.71(-3.14%) |
Feb 05, 2016 | 87.41 | 87.80 | 86.18 | 86.46 | 4,343,424 | -2.31(-2.60%) |
Feb 04, 2016 | 88.88 | 89.71 | 88.34 | 88.77 | 1,716,454 | +0.26(+0.30%) |
Feb 03, 2016 | 89.84 | 89.96 | 87.22 | 88.50 | 1,558,382 | -0.71(-0.80%) |
Feb 02, 2016 | 89.57 | 90.42 | 89.00 | 89.21 | 1,324,016 | -0.90(-1.00%) |
Feb 01, 2016 | 89.43 | 90.78 | 88.96 | 90.11 | 1,716,072 | -0.21(-0.23%) |
Jan 29, 2016 | 89.43 | 90.47 | 88.56 | 90.32 | 2,464,429 | +1.56(+1.75%) |
Jan 28, 2016 | 93.74 | 94.58 | 88.36 | 88.77 | 2,535,201 | -3.72(-4.02%) |
Jan 27, 2016 | 92.72 | 94.36 | 91.85 | 92.49 | 2,165,819 | -0.09(-0.10%) |
Jan 26, 2016 | 90.62 | 92.91 | 90.42 | 92.58 | 1,615,015 | +2.44(+2.71%) |
Jan 25, 2016 | 89.61 | 90.79 | 89.61 | 90.14 | 1,178,401 | -0.08(-0.09%) |
Jan 22, 2016 | 90.33 | 90.79 | 89.37 | 90.22 | 1,012,759 | +0.88(+0.99%) |
Jan 21, 2016 | 89.65 | 89.98 | 88.46 | 89.34 | 1,033,590 | -0.09(-0.10%) |
Jan 20, 2016 | 89.07 | 90.15 | 86.31 | 89.43 | 1,872,727 | -0.87(-0.97%) |
Jan 19, 2016 | 92.63 | 92.75 | 89.24 | 90.31 | 2,057,360 | -1.67(-1.82%) |
Jan 15, 2016 | 91.21 | 91.98 | 91.98 | 91.98 | 1,666,088 | -1.47(-1.58%) |
Jan 14, 2016 | 92.30 | 94.40 | 91.86 | 93.45 | 1,301,313 | +1.36(+1.48%) |
Jan 13, 2016 | 94.18 | 95.81 | 91.79 | 92.09 | 2,169,575 | -1.52(-1.62%) |
Jan 12, 2016 | 91.62 | 94.11 | 90.90 | 93.61 | 2,022,625 | +2.79(+3.08%) |
Jan 11, 2016 | 92.54 | 93.08 | 89.74 | 90.82 | 1,735,206 | -1.59(-1.72%) |
Jan 08, 2016 | 93.01 | 93.79 | 92.24 | 92.41 | 1,783,094 | -0.39(-0.42%) |
Jan 07, 2016 | 92.96 | 94.31 | 92.30 | 92.80 | 1,952,015 | -2.18(-2.30%) |
Jan 06, 2016 | 93.28 | 95.79 | 93.15 | 94.98 | 2,935,378 | +0.41(+0.43%) |
Jan 05, 2016 | 92.82 | 95.06 | 92.45 | 94.57 | 2,448,403 | +1.93(+2.08%) |
Jan 04, 2016 | 92.02 | 93.78 | 91.15 | 92.64 | 2,244,941 | -0.71(-0.76%) |
Dec 31, 2015 | 92.80 | 93.35 | 93.35 | 93.35 | 724,854 | +0.11(+0.12%) |
Dec 30, 2015 | 93.59 | 93.97 | 92.96 | 93.25 | 385,184 | -0.27(-0.29%) |
Dec 29, 2015 | 91.70 | 93.87 | 91.70 | 93.52 | 414,637 | +0.67(+0.73%) |
Dec 28, 2015 | 92.90 | 93.27 | 92.52 | 92.84 | 371,359 | -0.60(-0.64%) |
Dec 24, 2015 | 93.00 | 93.44 | 93.44 | 93.44 | 257,153 | +0.13(+0.14%) |
Dec 23, 2015 | 92.84 | 93.55 | 92.37 | 93.32 | 691,026 | +0.94(+1.02%) |
Dec 22, 2015 | 91.48 | 92.62 | 90.77 | 92.37 | 812,072 | +1.36(+1.50%) |
Dec 21, 2015 | 90.22 | 91.40 | 89.81 | 91.01 | 1,282,066 | +1.15(+1.28%) |
Dec 18, 2015 | 90.98 | 91.02 | 89.78 | 89.86 | 1,311,117 | -1.59(-1.74%) |
Dec 17, 2015 | 92.55 | 92.94 | 91.32 | 91.45 | 1,480,999 | -1.11(-1.20%) |
Dec 16, 2015 | 91.91 | 92.86 | 90.89 | 92.55 | 1,133,899 | +0.79(+0.86%) |
Dec 15, 2015 | 90.98 | 91.94 | 90.31 | 91.76 | 1,536,076 | +1.43(+1.58%) |
Dec 14, 2015 | 89.92 | 90.54 | 89.06 | 90.34 | 1,204,956 | +0.48(+0.54%) |
Dec 11, 2015 | 89.67 | 90.65 | 89.46 | 89.86 | 1,031,664 | -0.92(-1.01%) |
Dec 10, 2015 | 91.37 | 91.37 | 90.17 | 90.77 | 1,268,130 | -0.03(-0.03%) |
Dec 09, 2015 | 90.20 | 92.27 | 89.72 | 90.80 | 2,018,622 | +0.20(+0.22%) |
Dec 08, 2015 | 90.62 | 91.22 | 89.97 | 90.60 | 1,372,084 | -0.57(-0.63%) |
Dec 07, 2015 | 91.20 | 91.70 | 90.43 | 91.17 | 1,089,883 | -0.13(-0.14%) |
Dec 04, 2015 | 90.48 | 91.88 | 90.22 | 91.30 | 1,211,491 | +1.08(+1.20%) |
Dec 03, 2015 | 92.93 | 93.27 | 89.98 | 90.22 | 2,096,667 | -2.63(-2.84%) |
Dec 02, 2015 | 93.27 | 93.75 | 92.82 | 92.85 | 1,742,863 | -0.42(-0.45%) |