Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 92.19 | 92.74 | 91.75 | 91.77 | 1,041,607 | -0.19(-0.20%) |
Feb 26, 2016 | 92.46 | 92.86 | 91.71 | 91.96 | 1,126,881 | +0.70(+0.77%) |
Feb 25, 2016 | 90.62 | 92.07 | 89.47 | 91.26 | 703,214 | +0.59(+0.65%) |
Feb 24, 2016 | 87.24 | 91.13 | 86.84 | 90.67 | 1,626,235 | +2.67(+3.04%) |
Feb 23, 2016 | 88.70 | 89.65 | 87.50 | 88.00 | 1,017,498 | -1.46(-1.63%) |
Feb 22, 2016 | 88.18 | 90.18 | 88.73 | 89.46 | 936,621 | +1.28(+1.45%) |
Feb 19, 2016 | 87.16 | 89.19 | 85.75 | 88.18 | 994,407 | +0.71(+0.81%) |
Feb 18, 2016 | 87.99 | 88.77 | 87.10 | 87.48 | 1,028,599 | -1.13(-1.28%) |
Feb 17, 2016 | 87.73 | 90.19 | 87.18 | 88.61 | 1,419,211 | +1.93(+2.23%) |
Feb 16, 2016 | 87.23 | 87.44 | 85.32 | 86.68 | 1,148,311 | +1.15(+1.35%) |
Feb 12, 2016 | 85.14 | 85.52 | 85.52 | 85.52 | 1,646,410 | +1.89(+2.26%) |
Feb 11, 2016 | 84.97 | 85.44 | 82.56 | 83.64 | 1,678,415 | -2.87(-3.32%) |
Feb 10, 2016 | 85.37 | 87.60 | 84.92 | 86.51 | 1,891,355 | +1.92(+2.27%) |
Feb 09, 2016 | 81.97 | 88.05 | 81.21 | 84.59 | 1,997,177 | +1.66(+2.01%) |
Feb 08, 2016 | 85.50 | 85.67 | 81.02 | 82.92 | 1,921,894 | -4.11(-4.72%) |
Feb 05, 2016 | 87.27 | 87.81 | 84.02 | 87.03 | 1,789,395 | -0.12(-0.14%) |
Feb 04, 2016 | 85.75 | 88.70 | 85.04 | 87.15 | 2,908,560 | +5.34(+6.53%) |
Feb 03, 2016 | 81.89 | 82.39 | 79.19 | 81.81 | 2,191,190 | +1.01(+1.25%) |
Feb 02, 2016 | 80.52 | 81.64 | 79.64 | 80.79 | 2,114,619 | -0.13(-0.16%) |
Feb 01, 2016 | 81.36 | 82.06 | 80.71 | 80.92 | 1,840,566 | -1.05(-1.28%) |
Jan 29, 2016 | 77.49 | 82.69 | 77.23 | 81.97 | 2,041,734 | +4.61(+5.96%) |
Jan 28, 2016 | 78.68 | 79.52 | 77.12 | 77.36 | 622,827 | -0.39(-0.50%) |
Jan 27, 2016 | 78.38 | 79.62 | 77.26 | 77.75 | 878,064 | -0.53(-0.68%) |
Jan 26, 2016 | 77.23 | 78.33 | 76.81 | 78.28 | 832,729 | +1.25(+1.62%) |
Jan 25, 2016 | 78.68 | 79.57 | 76.70 | 77.04 | 1,008,609 | -2.31(-2.91%) |
Jan 22, 2016 | 77.82 | 81.85 | 77.80 | 79.34 | 1,387,733 | +2.91(+3.81%) |
Jan 21, 2016 | 76.30 | 77.50 | 74.67 | 76.44 | 1,080,278 | +0.59(+0.78%) |
Jan 20, 2016 | 75.20 | 77.28 | 73.27 | 75.84 | 1,662,805 | -0.86(-1.11%) |
Jan 19, 2016 | 79.09 | 79.44 | 75.75 | 76.70 | 1,400,731 | -1.23(-1.57%) |
Jan 15, 2016 | 76.68 | 77.92 | 77.92 | 77.92 | 1,193,329 | -1.37(-1.72%) |
Jan 14, 2016 | 77.76 | 79.81 | 76.73 | 79.29 | 2,362,049 | +1.64(+2.11%) |
Jan 13, 2016 | 80.76 | 81.08 | 77.05 | 77.65 | 1,785,062 | -2.94(-3.64%) |
Jan 12, 2016 | 80.61 | 81.96 | 79.61 | 80.59 | 2,276,994 | +0.79(+0.99%) |
Jan 11, 2016 | 80.84 | 81.35 | 78.70 | 79.80 | 2,518,295 | -0.36(-0.45%) |
Jan 08, 2016 | 82.21 | 82.98 | 79.86 | 80.16 | 1,373,147 | -1.91(-2.32%) |
Jan 07, 2016 | 82.28 | 84.03 | 81.56 | 82.07 | 2,102,366 | -1.95(-2.32%) |
Jan 06, 2016 | 84.60 | 85.99 | 83.42 | 84.02 | 1,144,006 | -2.00(-2.32%) |
Jan 05, 2016 | 86.20 | 86.66 | 85.51 | 86.02 | 801,596 | +0.12(+0.14%) |
Jan 04, 2016 | 86.90 | 86.90 | 83.62 | 85.90 | 1,690,987 | -2.37(-2.69%) |
Dec 31, 2015 | 88.41 | 88.27 | 88.27 | 88.27 | 741,325 | -0.58(-0.65%) |
Dec 30, 2015 | 89.42 | 90.02 | 88.52 | 88.84 | 490,081 | -0.90(-1.00%) |
Dec 29, 2015 | 90.09 | 90.53 | 89.10 | 89.74 | 620,526 | +0.69(+0.77%) |
Dec 28, 2015 | 89.44 | 89.78 | 88.01 | 89.06 | 549,783 | -0.93(-1.03%) |
Dec 24, 2015 | 90.02 | 89.99 | 89.99 | 89.99 | 281,359 | -0.03(-0.03%) |
Dec 23, 2015 | 89.35 | 90.58 | 89.20 | 90.01 | 850,573 | +1.26(+1.42%) |
Dec 22, 2015 | 88.83 | 89.06 | 87.98 | 88.75 | 746,238 | +0.09(+0.10%) |
Dec 21, 2015 | 87.72 | 88.85 | 87.34 | 88.66 | 1,046,025 | +1.44(+1.65%) |
Dec 18, 2015 | 87.44 | 88.48 | 86.44 | 87.22 | 2,337,938 | -0.80(-0.91%) |
Dec 17, 2015 | 90.72 | 90.77 | 87.98 | 88.02 | 793,072 | -2.65(-2.92%) |
Dec 16, 2015 | 89.00 | 91.11 | 88.33 | 90.66 | 1,109,527 | +1.86(+2.09%) |
Dec 15, 2015 | 88.65 | 90.28 | 88.57 | 88.81 | 918,055 | +0.80(+0.91%) |
Dec 14, 2015 | 87.83 | 88.62 | 86.95 | 88.01 | 1,009,881 | +0.38(+0.43%) |
Dec 11, 2015 | 87.79 | 89.04 | 87.25 | 87.63 | 1,350,233 | -1.25(-1.41%) |
Dec 10, 2015 | 87.79 | 89.99 | 86.31 | 88.88 | 1,741,180 | +0.85(+0.96%) |
Dec 09, 2015 | 91.10 | 91.73 | 87.38 | 88.03 | 1,478,856 | -3.33(-3.64%) |
Dec 08, 2015 | 90.01 | 91.70 | 89.54 | 91.36 | 928,435 | +0.34(+0.38%) |
Dec 07, 2015 | 92.52 | 92.52 | 89.64 | 91.02 | 1,578,408 | -1.50(-1.62%) |
Dec 04, 2015 | 92.14 | 93.34 | 91.30 | 92.51 | 1,296,133 | +0.86(+0.94%) |
Dec 03, 2015 | 95.79 | 95.86 | 90.95 | 91.65 | 1,647,947 | -4.14(-4.32%) |
Dec 02, 2015 | 96.48 | 97.36 | 95.39 | 95.79 | 1,229,407 | -0.61(-0.64%) |