Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 86.62 | 87.09 | 86.16 | 86.16 | 114,125 | -0.49(-0.57%) |
Feb 26, 2016 | 86.86 | 87.17 | 86.58 | 86.66 | 133,705 | +0.28(+0.33%) |
Feb 25, 2016 | 85.52 | 86.39 | 85.34 | 86.38 | 133,747 | +1.03(+1.20%) |
Feb 24, 2016 | 84.42 | 85.47 | 83.65 | 85.35 | 128,961 | +0.15(+0.18%) |
Feb 23, 2016 | 85.73 | 85.92 | 85.08 | 85.20 | 107,505 | -0.79(-0.92%) |
Feb 22, 2016 | 85.35 | 86.34 | 85.35 | 85.99 | 119,377 | +1.47(+1.74%) |
Feb 19, 2016 | 84.25 | 84.65 | 83.86 | 84.51 | 100,229 | -0.21(-0.25%) |
Feb 18, 2016 | 84.90 | 85.00 | 84.41 | 84.73 | 100,209 | -0.05(-0.06%) |
Feb 17, 2016 | 83.97 | 85.14 | 83.97 | 84.78 | 159,869 | +1.43(+1.72%) |
Feb 16, 2016 | 82.42 | 83.50 | 82.09 | 83.35 | 207,093 | +1.68(+2.05%) |
Feb 12, 2016 | 80.61 | 81.67 | 81.67 | 81.67 | 139,809 | +1.67(+2.08%) |
Feb 11, 2016 | 80.22 | 81.10 | 79.07 | 80.00 | 147,284 | -1.55(-1.90%) |
Feb 10, 2016 | 82.23 | 82.83 | 81.55 | 81.56 | 348,641 | -0.25(-0.30%) |
Feb 09, 2016 | 80.68 | 82.45 | 80.67 | 81.80 | 142,738 | +0.24(+0.29%) |
Feb 08, 2016 | 81.53 | 81.66 | 80.52 | 81.57 | 97,920 | -0.87(-1.05%) |
Feb 05, 2016 | 83.22 | 83.47 | 82.15 | 82.43 | 99,677 | -1.07(-1.28%) |
Feb 04, 2016 | 81.95 | 84.14 | 81.95 | 83.51 | 101,385 | +1.48(+1.81%) |
Feb 03, 2016 | 81.50 | 82.21 | 80.00 | 82.02 | 142,887 | +1.06(+1.31%) |
Feb 02, 2016 | 82.11 | 82.11 | 80.71 | 80.96 | 133,658 | -1.81(-2.18%) |
Feb 01, 2016 | 82.45 | 83.15 | 81.80 | 82.77 | 154,350 | -0.18(-0.22%) |
Jan 29, 2016 | 81.12 | 83.02 | 81.09 | 82.95 | 140,472 | +2.21(+2.74%) |
Jan 28, 2016 | 80.98 | 81.01 | 80.05 | 80.74 | 223,656 | +0.38(+0.47%) |
Jan 27, 2016 | 80.98 | 81.80 | 79.99 | 80.36 | 149,890 | -0.95(-1.17%) |
Jan 26, 2016 | 79.88 | 81.37 | 79.88 | 81.31 | 156,590 | +1.69(+2.12%) |
Jan 25, 2016 | 80.54 | 80.70 | 79.56 | 79.63 | 402,366 | -1.15(-1.42%) |
Jan 22, 2016 | 80.93 | 81.28 | 80.07 | 80.78 | 175,629 | +0.90(+1.13%) |
Jan 21, 2016 | 79.70 | 80.71 | 79.12 | 79.87 | 287,993 | +0.30(+0.37%) |
Jan 20, 2016 | 79.21 | 80.23 | 77.43 | 79.58 | 297,417 | -0.81(-1.01%) |
Jan 19, 2016 | 81.43 | 81.50 | 79.67 | 80.39 | 333,536 | -0.13(-0.16%) |
Jan 15, 2016 | 79.97 | 80.52 | 80.52 | 80.52 | 273,808 | -1.52(-1.85%) |
Jan 14, 2016 | 81.41 | 82.60 | 80.39 | 82.04 | 143,586 | +0.96(+1.18%) |
Jan 13, 2016 | 83.57 | 83.69 | 80.84 | 81.08 | 151,803 | -2.09(-2.51%) |
Jan 12, 2016 | 83.24 | 83.40 | 82.18 | 83.17 | 179,425 | +0.48(+0.58%) |
Jan 11, 2016 | 82.97 | 83.24 | 81.84 | 82.69 | 203,648 | +0.16(+0.19%) |
Jan 08, 2016 | 84.14 | 84.28 | 82.49 | 82.53 | 141,062 | -1.11(-1.32%) |
Jan 07, 2016 | 84.69 | 85.08 | 83.37 | 83.64 | 179,647 | -2.40(-2.78%) |
Jan 06, 2016 | 86.19 | 86.75 | 85.53 | 86.03 | 116,217 | -1.33(-1.53%) |
Jan 05, 2016 | 87.48 | 87.67 | 86.74 | 87.37 | 110,947 | +0.11(+0.13%) |
Jan 04, 2016 | 87.10 | 87.25 | 86.31 | 87.25 | 207,317 | -1.41(-1.59%) |
Dec 31, 2015 | 88.96 | 88.67 | 88.67 | 88.67 | 107,107 | -0.54(-0.61%) |
Dec 30, 2015 | 89.76 | 89.94 | 89.17 | 89.21 | 120,228 | -0.69(-0.77%) |
Dec 29, 2015 | 89.47 | 90.03 | 89.42 | 89.90 | 113,830 | +0.89(+1.00%) |
Dec 28, 2015 | 88.98 | 89.23 | 88.46 | 89.02 | 218,873 | -0.34(-0.38%) |
Dec 24, 2015 | 89.19 | 89.36 | 89.36 | 89.36 | 73,950 | +0.02(+0.02%) |
Dec 23, 2015 | 88.60 | 89.36 | 88.60 | 89.34 | 108,442 | +1.15(+1.30%) |
Dec 22, 2015 | 87.54 | 88.43 | 87.25 | 88.20 | 136,157 | +1.12(+1.28%) |
Dec 21, 2015 | 86.95 | 87.45 | 86.65 | 87.08 | 137,940 | +0.60(+0.70%) |
Dec 18, 2015 | 87.37 | 87.37 | 86.48 | 86.48 | 140,498 | -1.38(-1.57%) |
Dec 17, 2015 | 89.51 | 89.54 | 87.86 | 87.86 | 137,169 | -1.29(-1.45%) |
Dec 16, 2015 | 88.19 | 89.38 | 87.92 | 89.15 | 151,823 | +1.52(+1.73%) |
Dec 15, 2015 | 87.76 | 88.10 | 87.45 | 87.63 | 102,916 | +0.17(+0.20%) |
Dec 14, 2015 | 87.40 | 87.56 | 86.52 | 87.45 | 154,809 | +0.02(+0.02%) |
Dec 11, 2015 | 88.09 | 88.42 | 87.29 | 87.44 | 103,523 | -1.59(-1.78%) |
Dec 10, 2015 | 88.63 | 89.57 | 88.55 | 89.03 | 118,267 | +0.45(+0.51%) |
Dec 09, 2015 | 88.62 | 89.72 | 88.08 | 88.57 | 172,038 | -0.41(-0.46%) |
Dec 08, 2015 | 89.42 | 89.53 | 88.78 | 88.98 | 124,451 | -1.35(-1.50%) |
Dec 07, 2015 | 90.76 | 90.76 | 90.06 | 90.33 | 90,386 | -0.56(-0.62%) |
Dec 04, 2015 | 89.82 | 90.95 | 89.67 | 90.89 | 122,373 | +1.15(+1.29%) |
Dec 03, 2015 | 91.11 | 91.11 | 89.44 | 89.74 | 196,735 | -1.12(-1.23%) |
Dec 02, 2015 | 91.74 | 91.82 | 90.71 | 90.86 | 109,159 | -0.90(-0.98%) |