Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 85.60 | 85.69 | 83.23 | 83.23 | 5,256,937 | -2.42(-2.83%) |
Feb 26, 2016 | 85.74 | 86.38 | 85.05 | 85.65 | 5,179,174 | +0.71(+0.84%) |
Feb 25, 2016 | 85.16 | 86.19 | 84.07 | 84.94 | 3,575,462 | +0.18(+0.21%) |
Feb 24, 2016 | 83.22 | 84.92 | 81.95 | 84.76 | 6,493,018 | +0.45(+0.53%) |
Feb 23, 2016 | 85.93 | 86.76 | 84.25 | 84.32 | 4,164,670 | -2.03(-2.35%) |
Feb 22, 2016 | 87.11 | 87.25 | 85.81 | 86.35 | 4,426,833 | +0.59(+0.68%) |
Feb 19, 2016 | 84.72 | 86.07 | 83.70 | 85.76 | 5,586,330 | +0.79(+0.93%) |
Feb 18, 2016 | 87.51 | 87.65 | 84.84 | 84.97 | 6,392,318 | -2.26(-2.59%) |
Feb 17, 2016 | 86.31 | 87.33 | 84.74 | 87.23 | 7,779,488 | +2.49(+2.94%) |
Feb 16, 2016 | 83.64 | 84.75 | 83.33 | 84.74 | 8,083,190 | +2.47(+3.00%) |
Feb 12, 2016 | 81.06 | 82.28 | 82.28 | 82.28 | 7,377,846 | +2.34(+2.93%) |
Feb 11, 2016 | 79.58 | 80.66 | 78.79 | 79.93 | 8,521,816 | -1.93(-2.36%) |
Feb 10, 2016 | 81.71 | 84.37 | 81.44 | 81.86 | 6,558,959 | +0.50(+0.62%) |
Feb 09, 2016 | 78.85 | 82.94 | 78.62 | 81.36 | 10,748,102 | +0.09(+0.11%) |
Feb 08, 2016 | 82.13 | 82.48 | 79.86 | 81.27 | 9,915,000 | -2.66(-3.17%) |
Feb 05, 2016 | 86.33 | 86.72 | 82.82 | 83.93 | 12,724,187 | -2.77(-3.19%) |
Feb 04, 2016 | 85.99 | 89.02 | 85.16 | 86.70 | 12,032,320 | +0.23(+0.26%) |
Feb 03, 2016 | 85.65 | 86.51 | 82.42 | 86.47 | 12,230,312 | +0.98(+1.15%) |
Feb 02, 2016 | 86.72 | 87.38 | 84.75 | 85.49 | 7,274,130 | -2.46(-2.80%) |
Feb 01, 2016 | 86.74 | 88.58 | 85.75 | 87.96 | 6,233,590 | +0.48(+0.55%) |
Jan 29, 2016 | 86.11 | 87.89 | 85.32 | 87.47 | 8,960,292 | +1.17(+1.36%) |
Jan 28, 2016 | 89.59 | 90.40 | 84.85 | 86.30 | 18,434,438 | -3.25(-3.63%) |
Jan 27, 2016 | 92.98 | 93.64 | 88.92 | 89.55 | 7,941,281 | -2.84(-3.08%) |
Jan 26, 2016 | 92.98 | 93.30 | 90.34 | 92.39 | 7,337,382 | -0.37(-0.40%) |
Jan 25, 2016 | 94.02 | 95.16 | 92.67 | 92.76 | 5,535,299 | -1.58(-1.67%) |
Jan 22, 2016 | 93.62 | 94.72 | 92.28 | 94.34 | 7,354,366 | +3.04(+3.33%) |
Jan 21, 2016 | 92.77 | 94.17 | 91.15 | 91.30 | 10,075,242 | -2.21(-2.36%) |
Jan 20, 2016 | 88.92 | 94.90 | 87.95 | 93.51 | 14,019,203 | +2.51(+2.75%) |
Jan 19, 2016 | 94.23 | 94.96 | 89.44 | 91.01 | 10,160,592 | -2.08(-2.23%) |
Jan 15, 2016 | 90.69 | 93.08 | 93.08 | 93.08 | 10,733,689 | -2.38(-2.49%) |
Jan 14, 2016 | 91.88 | 96.67 | 89.57 | 95.46 | 13,313,771 | +3.70(+4.03%) |
Jan 13, 2016 | 97.28 | 97.90 | 91.54 | 91.76 | 10,529,099 | -5.26(-5.42%) |
Jan 12, 2016 | 96.79 | 99.05 | 93.70 | 97.02 | 12,068,614 | +1.48(+1.55%) |
Jan 11, 2016 | 99.79 | 99.82 | 93.36 | 95.54 | 11,487,514 | -3.44(-3.48%) |
Jan 08, 2016 | 102.36 | 102.62 | 98.79 | 98.99 | 7,713,452 | -1.83(-1.81%) |
Jan 07, 2016 | 102.68 | 103.56 | 100.81 | 100.81 | 10,214,306 | -4.37(-4.15%) |
Jan 06, 2016 | 104.98 | 106.65 | 104.20 | 105.18 | 6,933,356 | -1.91(-1.79%) |
Jan 05, 2016 | 107.22 | 108.41 | 106.34 | 107.09 | 4,987,318 | +0.03(+0.03%) |
Jan 04, 2016 | 108.47 | 108.67 | 106.30 | 107.07 | 9,884,965 | -3.75(-3.39%) |
Dec 31, 2015 | 111.23 | 110.82 | 110.82 | 110.82 | 2,936,362 | -0.83(-0.74%) |
Dec 30, 2015 | 112.03 | 112.48 | 111.32 | 111.65 | 2,980,133 | -0.74(-0.66%) |
Dec 29, 2015 | 111.04 | 112.63 | 110.88 | 112.39 | 2,603,635 | +1.93(+1.75%) |
Dec 28, 2015 | 110.63 | 110.98 | 109.79 | 110.46 | 2,598,931 | -0.84(-0.76%) |
Dec 24, 2015 | 110.98 | 111.30 | 111.30 | 111.30 | 971,765 | +0.36(+0.33%) |
Dec 23, 2015 | 109.89 | 111.19 | 109.67 | 110.94 | 3,090,641 | +1.98(+1.82%) |
Dec 22, 2015 | 109.11 | 109.56 | 107.96 | 108.96 | 3,177,376 | +0.17(+0.16%) |
Dec 21, 2015 | 108.63 | 109.11 | 107.49 | 108.78 | 2,265,634 | +0.21(+0.19%) |
Dec 18, 2015 | 108.51 | 109.65 | 107.83 | 108.58 | 6,820,769 | -0.21(-0.19%) |
Dec 17, 2015 | 111.03 | 111.03 | 108.53 | 108.78 | 7,672,060 | -1.73(-1.56%) |
Dec 16, 2015 | 109.04 | 110.76 | 108.09 | 110.51 | 4,481,320 | +2.43(+2.25%) |
Dec 15, 2015 | 106.50 | 108.46 | 105.98 | 108.08 | 5,194,679 | +3.00(+2.85%) |
Dec 14, 2015 | 105.09 | 106.02 | 103.02 | 105.09 | 6,655,609 | +0.31(+0.30%) |
Dec 11, 2015 | 106.85 | 107.35 | 104.65 | 104.78 | 8,055,289 | -3.12(-2.89%) |
Dec 10, 2015 | 106.56 | 108.24 | 106.23 | 107.89 | 3,689,002 | +1.38(+1.29%) |
Dec 09, 2015 | 107.60 | 108.39 | 105.81 | 106.52 | 4,838,308 | -1.77(-1.63%) |
Dec 08, 2015 | 105.06 | 108.63 | 105.06 | 108.28 | 4,608,683 | +2.07(+1.95%) |
Dec 07, 2015 | 108.25 | 108.43 | 105.97 | 106.21 | 5,462,709 | -2.44(-2.24%) |
Dec 04, 2015 | 105.80 | 108.69 | 105.77 | 108.65 | 6,781,396 | +3.19(+3.03%) |
Dec 03, 2015 | 109.44 | 109.67 | 104.76 | 105.46 | 7,740,699 | -3.92(-3.58%) |
Dec 02, 2015 | 110.11 | 111.03 | 109.00 | 109.38 | 3,803,676 | -0.73(-0.66%) |