Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 82.95 | 84.41 | 82.57 | 82.59 | 4,527,549 | -0.62(-0.74%) |
Feb 26, 2016 | 83.72 | 84.18 | 83.14 | 83.21 | 3,467,530 | +0.14(+0.17%) |
Feb 25, 2016 | 82.24 | 83.08 | 81.26 | 83.07 | 3,453,067 | +0.95(+1.16%) |
Feb 24, 2016 | 80.90 | 82.44 | 80.38 | 82.12 | 3,537,313 | +0.20(+0.24%) |
Feb 23, 2016 | 82.92 | 83.47 | 81.65 | 81.92 | 4,458,591 | -1.53(-1.83%) |
Feb 22, 2016 | 82.47 | 83.84 | 83.16 | 83.45 | 3,168,979 | +0.98(+1.19%) |
Feb 19, 2016 | 81.39 | 82.54 | 80.98 | 82.47 | 3,673,367 | +0.71(+0.87%) |
Feb 18, 2016 | 82.27 | 83.10 | 81.56 | 81.76 | 3,737,693 | -1.11(-1.34%) |
Feb 17, 2016 | 82.60 | 83.24 | 82.28 | 82.87 | 4,360,367 | +0.98(+1.20%) |
Feb 16, 2016 | 81.83 | 82.28 | 81.11 | 81.89 | 4,562,416 | +1.23(+1.52%) |
Feb 12, 2016 | 79.46 | 80.66 | 80.66 | 80.66 | 5,486,363 | +2.64(+3.39%) |
Feb 11, 2016 | 76.16 | 78.67 | 76.00 | 78.02 | 6,612,554 | -1.14(-1.44%) |
Feb 10, 2016 | 78.93 | 80.62 | 78.80 | 79.16 | 5,113,760 | +1.27(+1.63%) |
Feb 09, 2016 | 74.94 | 79.09 | 74.61 | 77.89 | 8,211,205 | +1.25(+1.64%) |
Feb 08, 2016 | 77.39 | 77.67 | 75.89 | 76.64 | 9,696,035 | -2.00(-2.55%) |
Feb 05, 2016 | 81.76 | 82.02 | 78.09 | 78.64 | 8,917,853 | -3.39(-4.14%) |
Feb 04, 2016 | 81.95 | 82.55 | 81.47 | 82.03 | 4,725,404 | -0.13(-0.16%) |
Feb 03, 2016 | 82.25 | 82.44 | 80.26 | 82.17 | 5,527,734 | +0.51(+0.63%) |
Feb 02, 2016 | 83.32 | 83.37 | 81.12 | 81.65 | 7,468,308 | -2.57(-3.05%) |
Feb 01, 2016 | 84.11 | 84.76 | 82.89 | 84.22 | 6,268,371 | -0.38(-0.45%) |
Jan 29, 2016 | 77.40 | 84.81 | 76.97 | 84.60 | 17,270,032 | +5.32(+6.71%) |
Jan 28, 2016 | 81.09 | 81.39 | 79.20 | 79.28 | 9,647,734 | -1.31(-1.63%) |
Jan 27, 2016 | 82.57 | 82.72 | 80.14 | 80.59 | 7,102,181 | -2.08(-2.52%) |
Jan 26, 2016 | 82.67 | 83.14 | 82.10 | 82.67 | 5,127,891 | +0.22(+0.27%) |
Jan 25, 2016 | 83.65 | 83.80 | 82.34 | 82.45 | 5,378,007 | -1.17(-1.40%) |
Jan 22, 2016 | 83.36 | 84.41 | 83.14 | 83.62 | 5,169,835 | +1.79(+2.18%) |
Jan 21, 2016 | 80.99 | 83.17 | 80.35 | 81.83 | 6,303,379 | +0.94(+1.16%) |
Jan 20, 2016 | 80.49 | 81.68 | 79.36 | 80.89 | 12,283,499 | -1.04(-1.26%) |
Jan 19, 2016 | 85.10 | 85.27 | 81.24 | 81.93 | 10,707,668 | -2.37(-2.81%) |
Jan 15, 2016 | 83.71 | 84.29 | 84.29 | 84.29 | 6,798,152 | -1.90(-2.20%) |
Jan 14, 2016 | 84.95 | 87.13 | 84.72 | 86.20 | 6,562,896 | +1.44(+1.70%) |
Jan 13, 2016 | 87.49 | 87.56 | 84.33 | 84.75 | 5,151,357 | -2.14(-2.46%) |
Jan 12, 2016 | 87.05 | 87.30 | 85.63 | 86.89 | 4,673,329 | +0.82(+0.95%) |
Jan 11, 2016 | 85.76 | 86.57 | 84.85 | 86.07 | 6,151,671 | +0.66(+0.77%) |
Jan 08, 2016 | 87.39 | 87.65 | 85.25 | 85.42 | 6,221,796 | -1.66(-1.91%) |
Jan 07, 2016 | 87.00 | 87.77 | 86.17 | 87.08 | 6,944,895 | -1.62(-1.83%) |
Jan 06, 2016 | 88.84 | 89.69 | 88.35 | 88.70 | 4,598,906 | -1.38(-1.53%) |
Jan 05, 2016 | 90.45 | 90.88 | 89.53 | 90.08 | 4,589,698 | +0.17(+0.19%) |
Jan 04, 2016 | 90.44 | 90.60 | 88.88 | 89.91 | 6,725,998 | -2.42(-2.62%) |
Dec 31, 2015 | 93.17 | 92.33 | 92.33 | 92.33 | 3,394,605 | -1.43(-1.53%) |
Dec 30, 2015 | 94.52 | 94.80 | 93.63 | 93.76 | 1,957,901 | -0.81(-0.85%) |
Dec 29, 2015 | 94.10 | 94.82 | 94.10 | 94.57 | 2,490,543 | +1.13(+1.21%) |
Dec 28, 2015 | 93.08 | 93.52 | 92.80 | 93.44 | 1,762,320 | -0.06(-0.06%) |
Dec 24, 2015 | 93.68 | 93.50 | 93.50 | 93.50 | 983,520 | -0.13(-0.14%) |
Dec 23, 2015 | 92.88 | 93.77 | 92.66 | 93.63 | 2,166,087 | +1.13(+1.22%) |
Dec 22, 2015 | 92.47 | 92.74 | 91.78 | 92.50 | 3,523,802 | +0.47(+0.52%) |
Dec 21, 2015 | 91.90 | 92.69 | 91.26 | 92.03 | 2,897,933 | +0.71(+0.78%) |
Dec 18, 2015 | 93.54 | 93.54 | 91.23 | 91.31 | 6,368,688 | -2.88(-3.06%) |
Dec 17, 2015 | 95.34 | 95.59 | 94.13 | 94.20 | 4,830,773 | -0.67(-0.71%) |
Dec 16, 2015 | 94.50 | 95.10 | 93.78 | 94.87 | 4,735,202 | +1.53(+1.64%) |
Dec 15, 2015 | 92.37 | 93.75 | 92.25 | 93.34 | 4,829,370 | +2.02(+2.21%) |
Dec 14, 2015 | 90.17 | 91.33 | 89.81 | 91.32 | 4,141,500 | +1.39(+1.55%) |
Dec 11, 2015 | 92.57 | 91.68 | 89.62 | 89.93 | 4,807,063 | -2.64(-2.85%) |
Dec 10, 2015 | 93.05 | 93.56 | 92.41 | 92.57 | 3,066,381 | -0.20(-0.21%) |
Dec 09, 2015 | 93.51 | 94.77 | 92.45 | 92.77 | 5,389,626 | -0.34(-0.37%) |
Dec 08, 2015 | 92.16 | 93.48 | 91.76 | 93.11 | 3,863,475 | +0.34(+0.37%) |
Dec 07, 2015 | 93.22 | 93.59 | 92.40 | 92.77 | 3,011,210 | -0.83(-0.89%) |
Dec 04, 2015 | 91.45 | 93.60 | 91.27 | 93.60 | 4,078,907 | +2.60(+2.86%) |
Dec 03, 2015 | 92.30 | 92.89 | 90.75 | 91.00 | 3,668,066 | -1.08(-1.17%) |
Dec 02, 2015 | 92.69 | 92.94 | 91.90 | 92.08 | 3,779,471 | -0.79(-0.85%) |