Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 87.71 | 87.88 | 87.66 | 87.83 | 6,850,810 | +0.06(+0.07%) |
Feb 26, 2016 | 87.56 | 87.79 | 87.50 | 87.77 | 7,100,577 | -0.03(-0.03%) |
Feb 25, 2016 | 87.50 | 87.91 | 87.50 | 87.80 | 5,934,275 | +0.49(+0.56%) |
Feb 24, 2016 | 87.44 | 87.69 | 87.27 | 87.31 | 4,455,015 | +0.08(+0.10%) |
Feb 23, 2016 | 86.87 | 87.29 | 86.72 | 87.23 | 3,708,426 | +0.18(+0.20%) |
Feb 22, 2016 | 86.96 | 87.09 | 86.89 | 87.05 | 5,966,838 | +0.18(+0.20%) |
Feb 19, 2016 | 86.91 | 87.04 | 86.73 | 86.88 | 4,697,814 | -0.06(-0.07%) |
Feb 18, 2016 | 86.44 | 86.97 | 86.36 | 86.94 | 4,989,800 | +0.70(+0.81%) |
Feb 17, 2016 | 86.22 | 86.40 | 86.05 | 86.24 | 6,558,151 | -0.02(-0.03%) |
Feb 16, 2016 | 86.70 | 86.70 | 86.21 | 86.26 | 6,510,683 | -0.41(-0.48%) |
Feb 12, 2016 | 86.81 | 86.67 | 86.67 | 86.67 | 5,474,197 | -0.49(-0.56%) |
Feb 11, 2016 | 87.06 | 87.44 | 86.98 | 87.16 | 6,984,141 | +0.29(+0.33%) |
Feb 10, 2016 | 86.86 | 87.01 | 86.77 | 86.87 | 4,895,448 | +0.11(+0.12%) |
Feb 09, 2016 | 86.80 | 87.12 | 86.74 | 86.76 | 4,382,573 | -0.30(-0.34%) |
Feb 08, 2016 | 86.79 | 87.12 | 86.68 | 87.06 | 4,275,552 | +0.45(+0.52%) |
Feb 05, 2016 | 86.51 | 86.68 | 86.39 | 86.61 | 5,675,633 | -0.02(-0.02%) |
Feb 04, 2016 | 86.67 | 86.81 | 86.55 | 86.63 | 4,409,445 | +0.04(+0.04%) |
Feb 03, 2016 | 86.69 | 87.02 | 86.48 | 86.59 | 4,886,901 | -0.21(-0.25%) |
Feb 02, 2016 | 86.79 | 86.86 | 86.58 | 86.80 | 7,700,985 | +0.16(+0.19%) |
Feb 01, 2016 | 86.67 | 86.75 | 86.38 | 86.64 | 11,387,803 | -0.28(-0.32%) |
Jan 29, 2016 | 86.97 | 86.97 | 86.73 | 86.92 | 2,656,396 | +0.45(+0.52%) |
Jan 28, 2016 | 86.25 | 86.61 | 86.25 | 86.47 | 5,498,943 | +0.10(+0.11%) |
Jan 27, 2016 | 86.45 | 86.58 | 86.20 | 86.37 | 3,330,441 | -0.24(-0.27%) |
Jan 26, 2016 | 86.43 | 86.64 | 86.38 | 86.61 | 5,256,161 | +0.24(+0.28%) |
Jan 25, 2016 | 86.19 | 86.58 | 86.19 | 86.36 | 3,263,814 | -0.09(-0.11%) |
Jan 22, 2016 | 86.37 | 86.62 | 86.31 | 86.45 | 3,850,864 | +0.05(+0.06%) |
Jan 21, 2016 | 86.66 | 86.80 | 86.32 | 86.40 | 5,159,056 | -0.25(-0.29%) |
Jan 20, 2016 | 86.68 | 86.76 | 86.43 | 86.65 | 8,110,051 | +0.13(+0.15%) |
Jan 19, 2016 | 86.83 | 86.90 | 86.51 | 86.52 | 4,431,823 | -0.39(-0.45%) |
Jan 15, 2016 | 87.06 | 86.91 | 86.91 | 86.91 | 7,850,820 | -0.13(-0.15%) |
Jan 14, 2016 | 87.49 | 87.51 | 87.01 | 87.04 | 6,218,946 | -0.43(-0.50%) |
Jan 13, 2016 | 87.35 | 87.57 | 87.21 | 87.47 | 7,419,870 | +0.27(+0.31%) |
Jan 12, 2016 | 87.03 | 87.49 | 87.03 | 87.21 | 3,436,364 | +0.20(+0.23%) |
Jan 11, 2016 | 87.18 | 87.27 | 86.98 | 87.01 | 5,465,376 | -0.28(-0.32%) |
Jan 08, 2016 | 87.20 | 87.50 | 87.14 | 87.29 | 5,730,623 | +0.07(+0.08%) |
Jan 07, 2016 | 87.24 | 87.32 | 86.99 | 87.22 | 6,330,138 | +0.07(+0.08%) |
Jan 06, 2016 | 87.17 | 87.21 | 87.03 | 87.15 | 5,939,291 | +0.34(+0.39%) |
Jan 05, 2016 | 86.87 | 86.98 | 86.74 | 86.81 | 5,876,130 | +0.05(+0.05%) |
Jan 04, 2016 | 86.92 | 87.11 | 86.72 | 86.77 | 10,944,746 | -0.05(-0.05%) |
Dec 31, 2015 | 86.93 | 86.81 | 86.81 | 86.81 | 1,613,004 | +0.14(+0.17%) |
Dec 30, 2015 | 86.63 | 86.84 | 86.60 | 86.67 | 2,482,966 | +0.00(+0.00%) |
Dec 29, 2015 | 87.02 | 87.09 | 86.66 | 86.67 | 3,894,923 | -0.45(-0.52%) |
Dec 28, 2015 | 87.08 | 87.23 | 86.96 | 87.12 | 3,181,537 | -0.11(-0.12%) |
Dec 24, 2015 | 87.06 | 87.22 | 87.22 | 87.22 | 1,208,374 | +0.28(+0.33%) |
Dec 23, 2015 | 86.77 | 86.95 | 86.72 | 86.94 | 2,532,974 | +0.08(+0.09%) |
Dec 22, 2015 | 86.89 | 87.01 | 86.78 | 86.86 | 2,903,857 | -0.11(-0.13%) |
Dec 21, 2015 | 87.14 | 87.24 | 86.91 | 86.98 | 3,985,223 | +0.06(+0.07%) |
Dec 18, 2015 | 86.95 | 87.14 | 86.88 | 86.92 | 3,379,742 | +0.00(+0.00%) |
Dec 17, 2015 | 87.06 | 87.12 | 86.82 | 86.92 | 3,065,826 | +0.10(+0.11%) |
Dec 16, 2015 | 86.79 | 87.04 | 86.33 | 86.82 | 3,341,991 | -0.02(-0.02%) |
Dec 15, 2015 | 86.61 | 87.04 | 86.54 | 86.83 | 5,034,435 | +0.01(+0.01%) |
Dec 14, 2015 | 87.20 | 87.32 | 86.70 | 86.83 | 8,478,867 | -0.65(-0.74%) |
Dec 11, 2015 | 87.53 | 87.63 | 87.17 | 87.47 | 10,469,711 | +0.15(+0.17%) |
Dec 10, 2015 | 87.54 | 87.68 | 87.32 | 87.32 | 6,220,001 | -0.21(-0.23%) |
Dec 09, 2015 | 87.45 | 87.63 | 87.27 | 87.52 | 4,470,740 | -0.02(-0.03%) |
Dec 08, 2015 | 87.77 | 87.78 | 87.49 | 87.55 | 4,944,187 | -0.11(-0.13%) |
Dec 07, 2015 | 87.49 | 87.95 | 87.46 | 87.66 | 4,077,087 | +0.15(+0.17%) |
Dec 04, 2015 | 87.16 | 87.53 | 87.16 | 87.51 | 4,109,756 | +0.47(+0.54%) |
Dec 03, 2015 | 87.76 | 87.84 | 86.98 | 87.04 | 5,946,880 | -1.17(-1.33%) |
Dec 02, 2015 | 88.24 | 88.33 | 88.12 | 88.21 | 8,084,295 | -0.21(-0.24%) |