Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 80.90 | 82.43 | 80.69 | 81.47 | 1,591,158 | +0.18(+0.23%) |
Feb 26, 2016 | 81.06 | 82.01 | 80.87 | 81.29 | 997,321 | -0.04(-0.05%) |
Feb 25, 2016 | 79.56 | 81.35 | 79.56 | 81.33 | 1,350,601 | +1.83(+2.30%) |
Feb 24, 2016 | 78.81 | 79.91 | 76.80 | 79.50 | 1,417,703 | -0.28(-0.34%) |
Feb 23, 2016 | 80.31 | 81.32 | 79.52 | 79.78 | 1,427,372 | -1.07(-1.33%) |
Feb 22, 2016 | 79.34 | 80.94 | 79.12 | 80.85 | 1,204,266 | +2.26(+2.87%) |
Feb 19, 2016 | 78.40 | 78.88 | 77.69 | 78.59 | 1,102,009 | -0.06(-0.08%) |
Feb 18, 2016 | 78.58 | 79.09 | 77.66 | 78.66 | 1,259,878 | +0.01(+0.01%) |
Feb 17, 2016 | 77.23 | 78.84 | 76.78 | 78.65 | 1,483,350 | +2.17(+2.84%) |
Feb 16, 2016 | 76.58 | 77.55 | 75.19 | 76.47 | 1,695,424 | +1.29(+1.71%) |
Feb 12, 2016 | 72.89 | 75.18 | 75.18 | 75.18 | 1,988,319 | +3.53(+4.92%) |
Feb 11, 2016 | 71.46 | 72.96 | 71.03 | 71.66 | 2,473,306 | -1.48(-2.02%) |
Feb 10, 2016 | 73.92 | 75.67 | 73.07 | 73.14 | 1,313,013 | +0.04(+0.05%) |
Feb 09, 2016 | 71.66 | 73.60 | 71.26 | 73.10 | 1,863,969 | +0.59(+0.82%) |
Feb 08, 2016 | 74.61 | 74.67 | 71.71 | 72.51 | 3,044,639 | -3.95(-5.16%) |
Feb 05, 2016 | 80.84 | 80.84 | 75.15 | 76.45 | 2,724,652 | -3.11(-3.91%) |
Feb 04, 2016 | 78.04 | 79.93 | 78.04 | 79.57 | 2,884,859 | +1.39(+1.78%) |
Feb 03, 2016 | 78.72 | 79.03 | 76.01 | 78.18 | 1,449,128 | -0.04(-0.05%) |
Feb 02, 2016 | 79.52 | 79.52 | 77.74 | 78.22 | 1,563,855 | -2.17(-2.70%) |
Feb 01, 2016 | 81.18 | 81.48 | 79.98 | 80.39 | 1,426,121 | -1.03(-1.27%) |
Jan 29, 2016 | 80.46 | 81.52 | 79.57 | 81.42 | 2,684,042 | +1.84(+2.31%) |
Jan 28, 2016 | 81.09 | 81.39 | 79.28 | 79.59 | 1,486,608 | -0.80(-1.00%) |
Jan 27, 2016 | 80.52 | 81.77 | 80.01 | 80.39 | 2,260,204 | -0.29(-0.36%) |
Jan 26, 2016 | 79.33 | 80.87 | 79.14 | 80.68 | 1,002,981 | +1.44(+1.82%) |
Jan 25, 2016 | 80.77 | 81.23 | 79.11 | 79.24 | 1,359,292 | -1.53(-1.89%) |
Jan 22, 2016 | 79.73 | 80.80 | 79.40 | 80.77 | 1,217,218 | +2.39(+3.05%) |
Jan 21, 2016 | 79.08 | 80.03 | 78.18 | 78.37 | 1,417,949 | -0.30(-0.38%) |
Jan 20, 2016 | 77.51 | 79.51 | 74.98 | 78.67 | 2,822,946 | -0.27(-0.35%) |
Jan 19, 2016 | 79.60 | 80.36 | 78.17 | 78.95 | 2,082,082 | +0.40(+0.51%) |
Jan 15, 2016 | 78.57 | 78.55 | 78.55 | 78.55 | 3,104,874 | -1.95(-2.42%) |
Jan 14, 2016 | 80.03 | 81.11 | 78.89 | 80.49 | 3,708,282 | +0.92(+1.16%) |
Jan 13, 2016 | 83.78 | 83.94 | 79.15 | 79.57 | 3,065,153 | -3.71(-4.45%) |
Jan 12, 2016 | 83.86 | 83.90 | 82.26 | 83.28 | 2,121,683 | +0.28(+0.34%) |
Jan 11, 2016 | 83.05 | 83.41 | 81.93 | 82.99 | 2,261,646 | +0.71(+0.87%) |
Jan 08, 2016 | 85.13 | 85.51 | 82.19 | 82.28 | 2,912,195 | -2.41(-2.85%) |
Jan 07, 2016 | 85.93 | 86.42 | 84.13 | 84.69 | 3,057,695 | -3.74(-4.22%) |
Jan 06, 2016 | 88.51 | 89.14 | 87.71 | 88.43 | 1,416,854 | -1.61(-1.79%) |
Jan 05, 2016 | 89.07 | 90.51 | 88.79 | 90.04 | 1,669,707 | +1.23(+1.39%) |
Jan 04, 2016 | 89.92 | 90.16 | 87.84 | 88.80 | 1,848,326 | -2.85(-3.11%) |
Dec 31, 2015 | 92.07 | 91.65 | 91.65 | 91.65 | 652,482 | -0.70(-0.76%) |
Dec 30, 2015 | 92.67 | 93.29 | 92.32 | 92.36 | 566,281 | -0.41(-0.44%) |
Dec 29, 2015 | 92.55 | 92.89 | 91.58 | 92.77 | 596,996 | +0.82(+0.89%) |
Dec 28, 2015 | 91.31 | 92.02 | 90.85 | 91.95 | 510,149 | +0.50(+0.55%) |
Dec 24, 2015 | 90.80 | 91.44 | 91.44 | 91.44 | 262,963 | +0.24(+0.26%) |
Dec 23, 2015 | 90.70 | 91.63 | 90.37 | 91.21 | 631,126 | +0.75(+0.83%) |
Dec 22, 2015 | 90.91 | 90.91 | 89.52 | 90.46 | 701,242 | -0.16(-0.18%) |
Dec 21, 2015 | 89.67 | 90.96 | 89.58 | 90.62 | 1,386,761 | +1.60(+1.80%) |
Dec 18, 2015 | 88.78 | 89.66 | 88.33 | 89.02 | 2,002,768 | -0.38(-0.43%) |
Dec 17, 2015 | 90.96 | 91.70 | 89.35 | 89.41 | 1,010,545 | -1.32(-1.45%) |
Dec 16, 2015 | 90.78 | 91.64 | 89.57 | 90.72 | 1,660,617 | +0.60(+0.67%) |
Dec 15, 2015 | 89.40 | 91.24 | 88.78 | 90.12 | 2,298,331 | +1.72(+1.94%) |
Dec 14, 2015 | 87.70 | 88.60 | 87.11 | 88.40 | 1,575,578 | +0.96(+1.10%) |
Dec 11, 2015 | 89.75 | 90.38 | 86.98 | 87.44 | 2,244,269 | -3.47(-3.82%) |
Dec 10, 2015 | 91.07 | 91.58 | 90.78 | 90.91 | 731,209 | +0.17(+0.19%) |
Dec 09, 2015 | 92.23 | 93.46 | 90.65 | 90.74 | 1,369,040 | -1.96(-2.12%) |
Dec 08, 2015 | 94.07 | 94.61 | 92.59 | 92.70 | 1,314,570 | -2.34(-2.46%) |
Dec 07, 2015 | 94.13 | 95.21 | 94.08 | 95.04 | 2,264,805 | +0.03(+0.03%) |
Dec 04, 2015 | 92.89 | 95.04 | 92.70 | 95.02 | 1,016,457 | +2.43(+2.62%) |
Dec 03, 2015 | 94.20 | 94.40 | 92.34 | 92.59 | 2,168,142 | -1.41(-1.50%) |
Dec 02, 2015 | 94.63 | 94.72 | 93.75 | 93.99 | 1,154,950 | -0.49(-0.52%) |