Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 90.02 | 90.51 | 89.59 | 89.64 | 48,185 | -0.39(-0.43%) |
Feb 26, 2016 | 91.04 | 91.04 | 89.86 | 90.03 | 52,390 | -0.75(-0.82%) |
Feb 25, 2016 | 89.58 | 90.77 | 89.58 | 90.77 | 43,841 | +1.35(+1.51%) |
Feb 24, 2016 | 88.55 | 89.48 | 88.06 | 89.42 | 32,167 | +0.21(+0.23%) |
Feb 23, 2016 | 89.25 | 89.55 | 89.13 | 89.22 | 43,356 | -0.29(-0.33%) |
Feb 22, 2016 | 89.09 | 89.60 | 89.08 | 89.51 | 30,638 | +0.93(+1.05%) |
Feb 19, 2016 | 88.25 | 88.58 | 87.82 | 88.58 | 84,032 | -0.03(-0.04%) |
Feb 18, 2016 | 88.79 | 88.82 | 88.29 | 88.61 | 76,447 | -0.14(-0.16%) |
Feb 17, 2016 | 87.97 | 88.94 | 87.93 | 88.75 | 38,937 | +1.19(+1.36%) |
Feb 16, 2016 | 87.20 | 87.57 | 86.75 | 87.56 | 41,283 | +1.21(+1.41%) |
Feb 12, 2016 | 85.65 | 86.35 | 86.35 | 86.35 | 37,595 | +1.30(+1.53%) |
Feb 11, 2016 | 85.09 | 85.45 | 84.53 | 85.05 | 116,800 | -1.08(-1.25%) |
Feb 10, 2016 | 86.57 | 86.98 | 86.05 | 86.13 | 37,228 | +0.03(+0.03%) |
Feb 09, 2016 | 85.02 | 86.58 | 84.98 | 86.11 | 43,619 | +0.43(+0.50%) |
Feb 08, 2016 | 85.56 | 85.92 | 84.83 | 85.68 | 43,039 | -0.59(-0.69%) |
Feb 05, 2016 | 87.04 | 87.16 | 86.03 | 86.27 | 84,571 | -0.80(-0.91%) |
Feb 04, 2016 | 87.43 | 87.56 | 86.74 | 87.07 | 38,512 | -0.77(-0.88%) |
Feb 03, 2016 | 88.15 | 88.27 | 86.83 | 87.84 | 81,677 | -0.11(-0.12%) |
Feb 02, 2016 | 88.60 | 88.60 | 87.71 | 87.95 | 183,130 | -1.18(-1.33%) |
Feb 01, 2016 | 88.53 | 89.43 | 88.46 | 89.13 | 70,251 | +0.07(+0.08%) |
Jan 29, 2016 | 87.41 | 89.06 | 87.41 | 89.06 | 137,512 | +1.73(+1.99%) |
Jan 28, 2016 | 86.94 | 87.50 | 86.54 | 87.33 | 38,569 | +0.96(+1.11%) |
Jan 27, 2016 | 86.65 | 87.53 | 85.86 | 86.37 | 59,628 | -0.37(-0.42%) |
Jan 26, 2016 | 85.95 | 87.00 | 85.95 | 86.74 | 66,358 | +1.16(+1.35%) |
Jan 25, 2016 | 85.99 | 86.31 | 85.50 | 85.59 | 1,355,959 | -0.78(-0.90%) |
Jan 22, 2016 | 86.00 | 86.41 | 85.71 | 86.37 | 23,335 | +1.33(+1.57%) |
Jan 21, 2016 | 84.66 | 85.50 | 84.19 | 85.03 | 50,684 | +0.59(+0.70%) |
Jan 20, 2016 | 84.20 | 84.93 | 82.56 | 84.44 | 329,802 | -0.90(-1.06%) |
Jan 19, 2016 | 85.40 | 85.59 | 84.62 | 85.34 | 175,915 | +0.80(+0.95%) |
Jan 15, 2016 | 84.04 | 84.54 | 84.54 | 84.54 | 63,256 | -1.32(-1.53%) |
Jan 14, 2016 | 85.97 | 86.48 | 85.14 | 85.86 | 40,332 | +0.03(+0.03%) |
Jan 13, 2016 | 87.76 | 87.82 | 85.71 | 85.83 | 28,470 | -1.65(-1.89%) |
Jan 12, 2016 | 87.71 | 87.96 | 86.75 | 87.48 | 76,400 | +0.55(+0.64%) |
Jan 11, 2016 | 86.70 | 87.19 | 86.01 | 86.93 | 159,903 | +0.59(+0.68%) |
Jan 08, 2016 | 87.80 | 87.80 | 86.17 | 86.34 | 49,730 | -0.80(-0.91%) |
Jan 07, 2016 | 87.66 | 88.37 | 87.02 | 87.14 | 115,556 | -1.77(-1.99%) |
Jan 06, 2016 | 88.55 | 89.21 | 88.54 | 88.91 | 21,698 | -0.84(-0.93%) |
Jan 05, 2016 | 89.65 | 89.98 | 89.19 | 89.74 | 52,271 | +0.32(+0.36%) |
Jan 04, 2016 | 89.51 | 89.51 | 88.65 | 89.42 | 117,231 | -1.42(-1.57%) |
Dec 31, 2015 | 91.42 | 90.85 | 90.85 | 90.85 | 49,531 | -0.83(-0.90%) |
Dec 30, 2015 | 92.06 | 92.11 | 91.63 | 91.68 | 25,000 | -0.49(-0.53%) |
Dec 29, 2015 | 91.79 | 92.21 | 91.79 | 92.16 | 33,224 | +0.78(+0.85%) |
Dec 28, 2015 | 91.10 | 91.39 | 90.87 | 91.39 | 15,325 | -0.11(-0.12%) |
Dec 24, 2015 | 91.59 | 91.49 | 91.49 | 91.49 | 20,647 | -0.30(-0.33%) |
Dec 23, 2015 | 91.37 | 91.80 | 91.37 | 91.79 | 20,138 | +0.87(+0.95%) |
Dec 22, 2015 | 90.20 | 91.00 | 90.03 | 90.93 | 31,621 | +0.98(+1.09%) |
Dec 21, 2015 | 89.72 | 89.95 | 89.29 | 89.94 | 24,007 | +0.72(+0.81%) |
Dec 18, 2015 | 90.58 | 90.58 | 89.22 | 89.22 | 43,338 | -1.54(-1.69%) |
Dec 17, 2015 | 92.13 | 92.13 | 90.76 | 90.76 | 35,601 | -1.25(-1.36%) |
Dec 16, 2015 | 90.78 | 92.15 | 90.78 | 92.01 | 58,311 | +1.72(+1.91%) |
Dec 15, 2015 | 89.89 | 90.54 | 89.89 | 90.29 | 76,286 | +0.97(+1.09%) |
Dec 14, 2015 | 88.83 | 89.48 | 88.34 | 89.31 | 79,996 | +0.56(+0.63%) |
Dec 11, 2015 | 89.34 | 89.43 | 88.69 | 88.75 | 45,007 | -1.37(-1.52%) |
Dec 10, 2015 | 90.13 | 90.64 | 89.90 | 90.12 | 27,394 | +0.07(+0.07%) |
Dec 09, 2015 | 90.69 | 91.53 | 89.80 | 90.05 | 29,544 | -0.97(-1.06%) |
Dec 08, 2015 | 90.73 | 91.15 | 90.60 | 91.02 | 19,721 | -0.36(-0.39%) |
Dec 07, 2015 | 91.52 | 91.64 | 91.00 | 91.38 | 44,892 | -0.02(-0.02%) |
Dec 04, 2015 | 89.64 | 91.41 | 89.64 | 91.39 | 27,104 | +1.86(+2.08%) |
Dec 03, 2015 | 90.66 | 90.69 | 89.23 | 89.53 | 292,892 | -0.98(-1.08%) |
Dec 02, 2015 | 91.10 | 91.18 | 90.44 | 90.51 | 39,406 | -0.67(-0.74%) |