Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 84.22 | 84.30 | 82.99 | 83.02 | 599,899 | -1.04(-1.24%) |
Feb 26, 2016 | 84.42 | 84.94 | 83.18 | 84.06 | 963,720 | -0.16(-0.19%) |
Feb 25, 2016 | 88.38 | 88.38 | 82.45 | 84.22 | 1,505,560 | -2.32(-2.68%) |
Feb 24, 2016 | 85.81 | 86.85 | 85.16 | 86.54 | 706,419 | +0.05(+0.06%) |
Feb 23, 2016 | 88.42 | 88.42 | 86.40 | 86.49 | 453,476 | -2.03(-2.29%) |
Feb 22, 2016 | 88.20 | 89.04 | 87.25 | 88.52 | 303,275 | +0.93(+1.06%) |
Feb 19, 2016 | 85.38 | 87.93 | 85.32 | 87.59 | 463,596 | +2.02(+2.36%) |
Feb 18, 2016 | 86.40 | 87.10 | 85.01 | 85.57 | 548,640 | -0.61(-0.71%) |
Feb 17, 2016 | 84.51 | 86.80 | 84.23 | 86.18 | 591,380 | +2.13(+2.53%) |
Feb 16, 2016 | 84.81 | 85.49 | 83.91 | 84.05 | 625,061 | -0.01(-0.01%) |
Feb 12, 2016 | 84.50 | 84.06 | 84.06 | 84.06 | 373,800 | +0.56(+0.67%) |
Feb 11, 2016 | 82.65 | 84.16 | 82.64 | 83.50 | 416,815 | -0.44(-0.52%) |
Feb 10, 2016 | 83.64 | 86.43 | 83.58 | 83.94 | 380,770 | +0.84(+1.01%) |
Feb 09, 2016 | 81.29 | 84.13 | 80.51 | 83.10 | 429,404 | +1.18(+1.44%) |
Feb 08, 2016 | 83.52 | 84.07 | 80.52 | 81.92 | 1,420,294 | -2.78(-3.28%) |
Feb 05, 2016 | 88.11 | 88.14 | 84.51 | 84.70 | 410,227 | -3.48(-3.95%) |
Feb 04, 2016 | 87.11 | 88.78 | 86.78 | 88.18 | 359,331 | +0.79(+0.90%) |
Feb 03, 2016 | 87.79 | 87.79 | 86.04 | 87.39 | 312,713 | +0.57(+0.66%) |
Feb 02, 2016 | 87.64 | 89.00 | 86.44 | 86.82 | 277,064 | -1.42(-1.61%) |
Feb 01, 2016 | 87.35 | 88.84 | 86.80 | 88.24 | 392,703 | +0.05(+0.06%) |
Jan 29, 2016 | 85.58 | 88.20 | 84.58 | 88.19 | 509,038 | +3.09(+3.63%) |
Jan 28, 2016 | 85.50 | 85.50 | 84.47 | 85.10 | 321,677 | +0.50(+0.59%) |
Jan 27, 2016 | 86.17 | 87.02 | 84.25 | 84.60 | 356,094 | -1.97(-2.28%) |
Jan 26, 2016 | 85.35 | 87.06 | 84.73 | 86.57 | 298,896 | +1.77(+2.09%) |
Jan 25, 2016 | 86.33 | 86.79 | 84.49 | 84.80 | 331,839 | -2.00(-2.30%) |
Jan 22, 2016 | 86.09 | 87.42 | 85.73 | 86.80 | 320,343 | +1.73(+2.03%) |
Jan 21, 2016 | 85.22 | 85.98 | 83.90 | 85.07 | 750,547 | +0.36(+0.42%) |
Jan 20, 2016 | 84.15 | 85.25 | 82.15 | 84.71 | 534,075 | -0.28(-0.33%) |
Jan 19, 2016 | 85.43 | 85.70 | 83.89 | 84.99 | 477,243 | +0.02(+0.02%) |
Jan 15, 2016 | 82.76 | 84.97 | 84.97 | 84.97 | 603,300 | +0.07(+0.08%) |
Jan 14, 2016 | 84.66 | 85.66 | 83.64 | 84.90 | 557,010 | +0.45(+0.53%) |
Jan 13, 2016 | 86.87 | 87.03 | 84.08 | 84.45 | 414,874 | -1.96(-2.27%) |
Jan 12, 2016 | 86.30 | 87.72 | 85.47 | 86.41 | 386,555 | +1.14(+1.34%) |
Jan 11, 2016 | 85.73 | 85.73 | 84.10 | 85.27 | 273,779 | -0.13(-0.15%) |
Jan 08, 2016 | 87.71 | 87.81 | 85.22 | 85.40 | 420,804 | -1.83(-2.10%) |
Jan 07, 2016 | 87.18 | 88.18 | 86.38 | 87.23 | 589,420 | -1.06(-1.20%) |
Jan 06, 2016 | 88.47 | 89.10 | 88.00 | 88.29 | 405,683 | -1.13(-1.26%) |
Jan 05, 2016 | 90.14 | 90.92 | 89.39 | 89.42 | 308,511 | -0.68(-0.75%) |
Jan 04, 2016 | 91.40 | 91.62 | 89.24 | 90.10 | 510,628 | -2.40(-2.59%) |
Dec 31, 2015 | 93.59 | 92.50 | 92.50 | 92.50 | 298,900 | -1.22(-1.30%) |
Dec 30, 2015 | 94.17 | 94.93 | 93.62 | 93.72 | 242,513 | -0.64(-0.68%) |
Dec 29, 2015 | 94.25 | 95.00 | 93.18 | 94.36 | 251,166 | +0.53(+0.56%) |
Dec 28, 2015 | 93.19 | 94.22 | 93.00 | 93.83 | 346,598 | +0.48(+0.51%) |
Dec 24, 2015 | 92.92 | 93.35 | 93.35 | 93.35 | 132,600 | +0.05(+0.05%) |
Dec 23, 2015 | 92.27 | 93.42 | 92.01 | 93.30 | 232,026 | +1.45(+1.58%) |
Dec 22, 2015 | 91.40 | 92.04 | 90.62 | 91.85 | 297,696 | +0.76(+0.83%) |
Dec 21, 2015 | 91.03 | 91.94 | 90.25 | 91.09 | 338,005 | +0.49(+0.54%) |
Dec 18, 2015 | 91.36 | 91.37 | 91.13 | 90.60 | 1,146,762 | -0.76(-0.83%) |
Dec 17, 2015 | 92.25 | 92.97 | 91.06 | 91.36 | 591,513 | -0.37(-0.40%) |
Dec 16, 2015 | 91.35 | 92.12 | 89.99 | 91.73 | 287,734 | +0.76(+0.84%) |
Dec 15, 2015 | 91.19 | 91.74 | 90.47 | 90.97 | 353,396 | +0.86(+0.95%) |
Dec 14, 2015 | 90.05 | 90.66 | 89.48 | 90.11 | 399,996 | +0.35(+0.39%) |
Dec 11, 2015 | 90.33 | 91.39 | 89.63 | 89.76 | 229,505 | -1.27(-1.40%) |
Dec 10, 2015 | 90.78 | 92.15 | 90.64 | 91.03 | 350,598 | +0.45(+0.50%) |
Dec 09, 2015 | 92.31 | 93.29 | 90.44 | 90.58 | 380,925 | -2.32(-2.50%) |
Dec 08, 2015 | 92.25 | 94.13 | 91.45 | 92.90 | 765,350 | +0.07(+0.08%) |
Dec 07, 2015 | 93.37 | 93.82 | 92.35 | 92.83 | 319,866 | -0.82(-0.88%) |
Dec 04, 2015 | 92.65 | 93.82 | 92.28 | 93.65 | 372,483 | +1.29(+1.40%) |
Dec 03, 2015 | 93.30 | 94.26 | 92.00 | 92.36 | 517,392 | -1.07(-1.15%) |
Dec 02, 2015 | 94.08 | 94.41 | 93.37 | 93.43 | 253,472 | -0.75(-0.80%) |