Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 89.32 | 89.53 | 88.44 | 88.54 | 3,548,838 | -0.77(-0.87%) |
Feb 26, 2016 | 90.26 | 90.42 | 89.14 | 89.32 | 2,195,231 | -0.67(-0.74%) |
Feb 25, 2016 | 89.59 | 89.98 | 89.12 | 89.98 | 1,691,489 | +0.65(+0.73%) |
Feb 24, 2016 | 88.36 | 89.60 | 87.84 | 89.33 | 1,848,069 | +0.47(+0.53%) |
Feb 23, 2016 | 89.46 | 89.60 | 88.63 | 88.86 | 1,849,526 | -1.19(-1.32%) |
Feb 22, 2016 | 90.11 | 90.20 | 89.34 | 90.05 | 2,770,025 | +1.04(+1.17%) |
Feb 19, 2016 | 89.40 | 89.53 | 88.87 | 89.01 | 2,043,057 | -0.63(-0.70%) |
Feb 18, 2016 | 89.77 | 89.97 | 89.41 | 89.64 | 2,037,816 | -0.27(-0.30%) |
Feb 17, 2016 | 88.94 | 89.98 | 88.63 | 89.91 | 2,323,989 | +1.49(+1.69%) |
Feb 16, 2016 | 89.16 | 89.35 | 87.79 | 88.42 | 2,819,986 | -0.10(-0.11%) |
Feb 12, 2016 | 86.32 | 88.52 | 88.52 | 88.52 | 2,545,120 | +3.06(+3.58%) |
Feb 11, 2016 | 85.42 | 86.10 | 84.88 | 85.45 | 3,090,041 | -1.61(-1.84%) |
Feb 10, 2016 | 87.58 | 88.65 | 86.96 | 87.06 | 1,924,163 | -0.16(-0.19%) |
Feb 09, 2016 | 85.60 | 87.41 | 85.45 | 87.22 | 2,408,739 | +0.26(+0.30%) |
Feb 08, 2016 | 86.62 | 87.29 | 85.59 | 86.96 | 4,140,078 | -0.57(-0.65%) |
Feb 05, 2016 | 88.52 | 88.94 | 87.30 | 87.53 | 3,347,407 | -0.99(-1.12%) |
Feb 04, 2016 | 87.92 | 88.58 | 87.78 | 88.52 | 1,951,428 | +0.49(+0.56%) |
Feb 03, 2016 | 87.58 | 88.53 | 86.29 | 88.02 | 2,531,870 | +0.71(+0.81%) |
Feb 02, 2016 | 86.88 | 87.65 | 86.88 | 87.32 | 2,101,024 | -0.81(-0.92%) |
Feb 01, 2016 | 87.94 | 88.40 | 87.43 | 88.12 | 2,238,964 | -0.02(-0.03%) |
Jan 29, 2016 | 86.70 | 88.17 | 86.44 | 88.15 | 2,666,563 | +2.12(+2.46%) |
Jan 28, 2016 | 85.47 | 86.32 | 84.85 | 86.03 | 1,689,731 | +0.96(+1.12%) |
Jan 27, 2016 | 84.88 | 86.26 | 84.60 | 85.08 | 2,057,739 | +0.05(+0.06%) |
Jan 26, 2016 | 84.21 | 85.64 | 84.14 | 85.03 | 2,451,562 | +0.96(+1.15%) |
Jan 25, 2016 | 84.43 | 85.15 | 83.63 | 84.06 | 3,558,030 | -0.87(-1.03%) |
Jan 22, 2016 | 85.34 | 85.56 | 84.06 | 84.94 | 3,016,054 | +0.36(+0.43%) |
Jan 21, 2016 | 85.53 | 86.54 | 83.36 | 84.57 | 3,866,391 | -0.78(-0.92%) |
Jan 20, 2016 | 86.38 | 86.43 | 84.56 | 85.36 | 4,031,117 | -1.74(-2.00%) |
Jan 19, 2016 | 87.79 | 87.84 | 86.70 | 87.09 | 2,986,759 | +0.54(+0.63%) |
Jan 15, 2016 | 85.05 | 86.55 | 86.55 | 86.55 | 3,075,177 | -1.55(-1.76%) |
Jan 14, 2016 | 87.24 | 88.95 | 87.15 | 88.10 | 2,330,338 | +0.76(+0.87%) |
Jan 13, 2016 | 89.16 | 89.62 | 87.15 | 87.34 | 3,498,940 | -1.58(-1.78%) |
Jan 12, 2016 | 88.68 | 89.10 | 87.78 | 88.92 | 2,569,541 | +0.98(+1.11%) |
Jan 11, 2016 | 87.68 | 88.34 | 86.98 | 87.94 | 1,882,007 | +0.66(+0.75%) |
Jan 08, 2016 | 88.12 | 88.48 | 87.15 | 87.28 | 2,409,808 | -0.37(-0.42%) |
Jan 07, 2016 | 88.53 | 89.28 | 87.32 | 87.65 | 2,773,964 | -2.14(-2.38%) |
Jan 06, 2016 | 90.04 | 90.41 | 89.41 | 89.79 | 2,101,772 | -1.18(-1.29%) |
Jan 05, 2016 | 90.52 | 91.19 | 90.21 | 90.97 | 2,271,322 | +0.41(+0.45%) |
Jan 04, 2016 | 91.17 | 91.38 | 89.54 | 90.56 | 3,455,954 | -2.38(-2.56%) |
Dec 31, 2015 | 93.98 | 92.94 | 92.94 | 92.94 | 1,161,023 | -1.18(-1.25%) |
Dec 30, 2015 | 94.73 | 94.92 | 94.00 | 94.12 | 785,282 | -0.60(-0.63%) |
Dec 29, 2015 | 93.94 | 94.86 | 93.87 | 94.72 | 1,274,599 | +1.27(+1.36%) |
Dec 28, 2015 | 93.06 | 93.48 | 92.78 | 93.45 | 864,776 | +0.17(+0.19%) |
Dec 24, 2015 | 92.95 | 93.28 | 93.28 | 93.28 | 616,031 | +0.05(+0.05%) |
Dec 23, 2015 | 92.92 | 93.26 | 92.45 | 93.23 | 1,779,193 | +0.60(+0.65%) |
Dec 22, 2015 | 92.00 | 92.75 | 91.28 | 92.63 | 2,151,101 | +1.27(+1.39%) |
Dec 21, 2015 | 91.29 | 91.76 | 90.60 | 91.36 | 1,729,170 | +0.67(+0.74%) |
Dec 18, 2015 | 93.28 | 93.28 | 90.64 | 90.69 | 6,156,643 | -2.59(-2.77%) |
Dec 17, 2015 | 94.45 | 94.53 | 93.25 | 93.28 | 2,690,351 | -1.05(-1.11%) |
Dec 16, 2015 | 93.95 | 94.57 | 93.12 | 94.32 | 2,153,568 | +1.12(+1.20%) |
Dec 15, 2015 | 92.04 | 93.64 | 92.03 | 93.20 | 2,747,503 | +1.77(+1.94%) |
Dec 14, 2015 | 90.53 | 92.26 | 90.31 | 91.43 | 2,774,102 | +1.05(+1.16%) |
Dec 11, 2015 | 90.32 | 91.38 | 90.04 | 90.39 | 2,225,231 | -1.01(-1.11%) |
Dec 10, 2015 | 91.32 | 92.03 | 90.79 | 91.40 | 1,919,424 | -0.04(-0.04%) |
Dec 09, 2015 | 91.95 | 92.96 | 91.27 | 91.44 | 2,228,926 | -1.10(-1.18%) |
Dec 08, 2015 | 92.58 | 93.06 | 92.00 | 92.54 | 2,418,492 | -0.50(-0.54%) |
Dec 07, 2015 | 92.71 | 93.37 | 92.46 | 93.04 | 2,328,821 | -0.38(-0.41%) |
Dec 04, 2015 | 91.51 | 93.46 | 91.51 | 93.42 | 2,718,018 | +2.27(+2.49%) |
Dec 03, 2015 | 93.43 | 93.60 | 90.95 | 91.15 | 5,262,110 | -2.80(-2.98%) |
Dec 02, 2015 | 94.53 | 95.07 | 93.88 | 93.96 | 2,036,259 | -0.79(-0.84%) |