Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 86.01 | 86.19 | 85.11 | 85.15 | 3,164,153 | -1.45(-1.67%) |
Feb 26, 2016 | 87.11 | 87.48 | 84.10 | 86.60 | 3,723,198 | -0.08(-0.09%) |
Feb 25, 2016 | 84.76 | 86.72 | 84.15 | 86.68 | 3,283,722 | +3.26(+3.91%) |
Feb 24, 2016 | 82.22 | 83.53 | 80.93 | 83.42 | 2,667,257 | +0.35(+0.42%) |
Feb 23, 2016 | 83.41 | 84.49 | 82.86 | 83.07 | 2,958,412 | -0.73(-0.87%) |
Feb 22, 2016 | 82.09 | 84.16 | 82.06 | 83.80 | 3,615,493 | +2.93(+3.62%) |
Feb 19, 2016 | 80.32 | 80.94 | 79.51 | 80.87 | 3,928,918 | +0.34(+0.42%) |
Feb 18, 2016 | 82.30 | 82.82 | 80.14 | 80.53 | 3,560,252 | -1.32(-1.61%) |
Feb 17, 2016 | 79.40 | 82.07 | 78.54 | 81.85 | 4,474,035 | +2.97(+3.77%) |
Feb 16, 2016 | 77.13 | 79.20 | 77.13 | 78.88 | 4,736,362 | +2.21(+2.88%) |
Feb 12, 2016 | 75.99 | 76.67 | 76.67 | 76.67 | 4,368,700 | +1.73(+2.31%) |
Feb 11, 2016 | 74.04 | 75.53 | 73.58 | 74.94 | 4,984,695 | -0.59(-0.78%) |
Feb 10, 2016 | 74.99 | 77.61 | 73.90 | 75.53 | 6,465,041 | +1.68(+2.27%) |
Feb 09, 2016 | 74.76 | 77.19 | 73.04 | 73.85 | 6,693,890 | -1.09(-1.45%) |
Feb 08, 2016 | 77.40 | 77.59 | 71.27 | 74.94 | 12,909,967 | -4.26(-5.38%) |
Feb 05, 2016 | 85.50 | 85.50 | 77.83 | 79.20 | 10,644,177 | -7.16(-8.29%) |
Feb 04, 2016 | 87.82 | 87.97 | 85.78 | 86.36 | 3,417,381 | -1.63(-1.85%) |
Feb 03, 2016 | 88.91 | 89.25 | 86.67 | 87.99 | 3,185,809 | +0.04(+0.05%) |
Feb 02, 2016 | 88.71 | 89.02 | 87.64 | 87.95 | 3,067,351 | -1.66(-1.85%) |
Feb 01, 2016 | 88.16 | 90.24 | 87.90 | 89.61 | 2,893,124 | +0.48(+0.54%) |
Jan 29, 2016 | 85.55 | 89.13 | 85.12 | 89.13 | 4,679,475 | +4.61(+5.45%) |
Jan 28, 2016 | 85.54 | 85.74 | 82.70 | 84.52 | 5,315,646 | -0.33(-0.39%) |
Jan 27, 2016 | 87.27 | 87.83 | 84.51 | 84.85 | 3,070,623 | -2.04(-2.35%) |
Jan 26, 2016 | 87.26 | 87.58 | 85.47 | 86.89 | 2,746,345 | +0.12(+0.14%) |
Jan 25, 2016 | 88.39 | 89.26 | 86.63 | 86.77 | 3,944,246 | -2.86(-3.19%) |
Jan 22, 2016 | 89.55 | 89.93 | 88.48 | 89.63 | 5,390,252 | +1.63(+1.85%) |
Jan 21, 2016 | 88.64 | 89.93 | 87.14 | 88.00 | 4,298,802 | +0.06(+0.07%) |
Jan 20, 2016 | 87.69 | 88.76 | 84.67 | 87.94 | 3,667,159 | -1.24(-1.39%) |
Jan 19, 2016 | 90.29 | 91.40 | 88.37 | 89.18 | 3,680,618 | +0.01(+0.01%) |
Jan 15, 2016 | 86.84 | 89.17 | 89.17 | 89.17 | 3,937,500 | -0.63(-0.70%) |
Jan 14, 2016 | 88.92 | 90.30 | 87.32 | 89.80 | 4,087,502 | +1.50(+1.70%) |
Jan 13, 2016 | 90.59 | 91.44 | 87.99 | 88.30 | 3,409,063 | -1.52(-1.69%) |
Jan 12, 2016 | 89.89 | 91.03 | 88.41 | 89.82 | 2,370,481 | +0.44(+0.49%) |
Jan 11, 2016 | 88.07 | 89.80 | 87.84 | 89.38 | 2,362,163 | +1.53(+1.74%) |
Jan 08, 2016 | 89.68 | 89.99 | 87.63 | 87.85 | 2,263,449 | -1.26(-1.41%) |
Jan 07, 2016 | 89.40 | 91.40 | 88.71 | 89.11 | 2,717,802 | -1.91(-2.10%) |
Jan 06, 2016 | 91.10 | 91.50 | 90.24 | 91.02 | 1,673,989 | -1.32(-1.43%) |
Jan 05, 2016 | 92.01 | 92.84 | 91.41 | 92.34 | 1,821,298 | +0.37(+0.40%) |
Jan 04, 2016 | 91.77 | 92.00 | 90.54 | 91.97 | 2,993,752 | -1.97(-2.10%) |
Dec 31, 2015 | 95.07 | 93.94 | 93.94 | 93.94 | 1,454,000 | -1.34(-1.41%) |
Dec 30, 2015 | 95.19 | 96.02 | 95.00 | 95.28 | 1,153,716 | -0.05(-0.05%) |
Dec 29, 2015 | 94.60 | 95.90 | 94.60 | 95.33 | 1,123,828 | +1.13(+1.20%) |
Dec 28, 2015 | 93.79 | 94.30 | 93.23 | 94.20 | 1,027,064 | -0.10(-0.11%) |
Dec 24, 2015 | 94.45 | 94.30 | 94.30 | 94.30 | 602,500 | -0.40(-0.42%) |
Dec 23, 2015 | 94.42 | 94.99 | 93.53 | 94.70 | 1,526,404 | +0.88(+0.94%) |
Dec 22, 2015 | 91.94 | 93.95 | 91.63 | 93.82 | 1,869,926 | +2.20(+2.40%) |
Dec 21, 2015 | 92.16 | 92.69 | 90.81 | 91.62 | 2,663,575 | +0.31(+0.34%) |
Dec 18, 2015 | 93.73 | 93.92 | 91.30 | 91.31 | 5,314,241 | -2.89(-3.07%) |
Dec 17, 2015 | 95.70 | 96.42 | 94.19 | 94.20 | 3,069,416 | -1.36(-1.42%) |
Dec 16, 2015 | 94.41 | 95.66 | 93.61 | 95.56 | 2,612,259 | +1.54(+1.64%) |
Dec 15, 2015 | 93.98 | 95.79 | 93.72 | 94.02 | 4,099,757 | +0.76(+0.81%) |
Dec 14, 2015 | 91.71 | 93.31 | 91.04 | 93.26 | 3,792,244 | +1.84(+2.01%) |
Dec 11, 2015 | 92.51 | 93.65 | 90.12 | 91.42 | 8,315,042 | +2.46(+2.77%) |
Dec 10, 2015 | 90.41 | 90.43 | 88.51 | 88.96 | 4,729,033 | -0.60(-0.67%) |
Dec 09, 2015 | 91.04 | 91.79 | 88.95 | 89.56 | 3,333,415 | -2.16(-2.35%) |
Dec 08, 2015 | 89.22 | 92.09 | 88.96 | 91.72 | 3,372,756 | +2.12(+2.37%) |
Dec 07, 2015 | 92.56 | 92.88 | 89.22 | 89.60 | 3,958,584 | -2.98(-3.22%) |
Dec 04, 2015 | 90.13 | 92.82 | 90.13 | 92.58 | 2,980,839 | +2.67(+2.97%) |
Dec 03, 2015 | 91.97 | 92.76 | 89.72 | 89.91 | 2,425,554 | -2.11(-2.29%) |
Dec 02, 2015 | 92.52 | 92.85 | 91.68 | 92.02 | 1,904,456 | -0.53(-0.57%) |