Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 86.68 | 86.79 | 84.89 | 85.30 | 36,928 | -1.33(-1.54%) |
Feb 26, 2016 | 86.87 | 87.31 | 85.18 | 86.64 | 61,491 | +0.55(+0.63%) |
Feb 25, 2016 | 83.55 | 86.26 | 82.34 | 86.09 | 55,082 | +2.64(+3.17%) |
Feb 24, 2016 | 81.99 | 85.25 | 81.99 | 83.45 | 40,480 | +1.38(+1.68%) |
Feb 23, 2016 | 82.53 | 83.99 | 81.32 | 82.07 | 37,848 | -0.54(-0.65%) |
Feb 22, 2016 | 83.44 | 83.44 | 81.82 | 82.61 | 44,735 | +0.13(+0.16%) |
Feb 19, 2016 | 81.62 | 82.83 | 81.01 | 82.48 | 39,357 | +1.01(+1.24%) |
Feb 18, 2016 | 81.62 | 82.07 | 80.67 | 81.47 | 22,832 | +0.36(+0.44%) |
Feb 17, 2016 | 79.22 | 81.45 | 79.22 | 81.11 | 48,126 | +1.97(+2.49%) |
Feb 16, 2016 | 78.41 | 79.26 | 77.69 | 79.14 | 47,130 | +0.90(+1.15%) |
Feb 12, 2016 | 77.97 | 78.24 | 78.24 | 78.24 | 44,098 | +0.87(+1.13%) |
Feb 11, 2016 | 77.91 | 78.68 | 76.80 | 77.37 | 29,477 | -1.59(-2.01%) |
Feb 10, 2016 | 80.14 | 80.19 | 78.92 | 78.95 | 35,576 | -0.88(-1.10%) |
Feb 09, 2016 | 79.37 | 82.29 | 79.37 | 79.83 | 26,748 | -0.03(-0.04%) |
Feb 08, 2016 | 79.50 | 80.16 | 78.33 | 79.87 | 38,351 | -0.14(-0.18%) |
Feb 05, 2016 | 80.40 | 80.55 | 78.93 | 80.01 | 36,700 | -0.44(-0.54%) |
Feb 04, 2016 | 79.41 | 81.34 | 79.41 | 80.45 | 44,189 | +0.96(+1.20%) |
Feb 03, 2016 | 79.58 | 79.99 | 78.58 | 79.49 | 34,391 | +0.03(+0.03%) |
Feb 02, 2016 | 80.34 | 80.34 | 78.33 | 79.46 | 82,744 | -1.37(-1.69%) |
Feb 01, 2016 | 81.02 | 81.26 | 80.68 | 80.83 | 58,066 | -0.70(-0.86%) |
Jan 29, 2016 | 81.25 | 81.65 | 80.82 | 81.54 | 126,758 | +0.29(+0.35%) |
Jan 28, 2016 | 80.61 | 81.25 | 80.06 | 81.25 | 37,660 | +1.08(+1.35%) |
Jan 27, 2016 | 80.76 | 81.02 | 79.93 | 80.17 | 22,819 | -0.49(-0.60%) |
Jan 26, 2016 | 80.34 | 81.31 | 79.99 | 80.66 | 34,375 | +0.59(+0.73%) |
Jan 25, 2016 | 80.97 | 81.44 | 79.81 | 80.07 | 38,183 | -0.86(-1.06%) |
Jan 22, 2016 | 80.30 | 81.44 | 79.96 | 80.92 | 39,983 | +1.28(+1.60%) |
Jan 21, 2016 | 79.46 | 80.72 | 79.27 | 79.65 | 33,925 | +0.07(+0.08%) |
Jan 20, 2016 | 79.38 | 80.29 | 77.82 | 79.58 | 41,724 | -0.82(-1.02%) |
Jan 19, 2016 | 81.31 | 81.86 | 79.95 | 80.40 | 32,622 | -0.25(-0.31%) |
Jan 15, 2016 | 78.98 | 80.66 | 80.66 | 80.66 | 55,540 | +0.68(+0.85%) |
Jan 14, 2016 | 79.47 | 80.95 | 79.47 | 79.98 | 29,688 | +0.65(+0.81%) |
Jan 13, 2016 | 80.63 | 81.50 | 79.23 | 79.33 | 35,195 | -1.36(-1.68%) |
Jan 12, 2016 | 81.19 | 81.19 | 79.13 | 80.69 | 38,470 | +0.48(+0.60%) |
Jan 11, 2016 | 80.56 | 81.00 | 79.62 | 80.21 | 31,630 | +0.17(+0.21%) |
Jan 08, 2016 | 81.37 | 81.49 | 80.01 | 80.04 | 27,206 | -1.14(-1.41%) |
Jan 07, 2016 | 80.65 | 81.60 | 80.65 | 81.18 | 36,909 | -0.65(-0.79%) |
Jan 06, 2016 | 82.70 | 82.90 | 81.48 | 81.83 | 73,598 | -1.65(-1.98%) |
Jan 05, 2016 | 84.17 | 85.30 | 82.27 | 83.48 | 57,306 | -0.74(-0.88%) |
Jan 04, 2016 | 84.85 | 85.25 | 83.37 | 84.22 | 26,872 | -1.59(-1.85%) |
Dec 31, 2015 | 85.69 | 85.81 | 85.81 | 85.81 | 37,424 | -0.27(-0.31%) |
Dec 30, 2015 | 86.75 | 87.04 | 85.41 | 86.08 | 30,000 | -0.34(-0.40%) |
Dec 29, 2015 | 86.61 | 87.15 | 85.98 | 86.42 | 31,212 | +0.41(+0.48%) |
Dec 28, 2015 | 86.03 | 86.37 | 85.37 | 86.01 | 46,344 | -0.47(-0.54%) |
Dec 24, 2015 | 85.74 | 86.48 | 86.48 | 86.48 | 23,956 | +0.72(+0.84%) |
Dec 23, 2015 | 85.40 | 86.04 | 84.96 | 85.76 | 35,693 | +1.01(+1.19%) |
Dec 22, 2015 | 84.38 | 85.23 | 83.61 | 84.75 | 35,870 | +0.81(+0.97%) |
Dec 21, 2015 | 84.32 | 84.55 | 83.03 | 83.94 | 45,296 | +0.70(+0.85%) |
Dec 18, 2015 | 84.12 | 84.18 | 82.57 | 83.23 | 62,837 | -0.96(-1.14%) |
Dec 17, 2015 | 86.39 | 86.39 | 84.19 | 84.19 | 44,004 | -1.80(-2.09%) |
Dec 16, 2015 | 86.36 | 86.53 | 85.62 | 85.98 | 37,089 | +0.34(+0.40%) |
Dec 15, 2015 | 85.18 | 86.06 | 85.03 | 85.64 | 36,405 | +0.71(+0.84%) |
Dec 14, 2015 | 85.26 | 86.51 | 84.47 | 84.93 | 52,594 | -0.06(-0.07%) |
Dec 11, 2015 | 85.61 | 87.35 | 84.55 | 84.98 | 46,632 | -1.31(-1.52%) |
Dec 10, 2015 | 86.27 | 86.74 | 85.81 | 86.29 | 44,278 | +0.08(+0.09%) |
Dec 09, 2015 | 87.17 | 87.93 | 85.93 | 86.22 | 45,357 | -1.22(-1.39%) |
Dec 08, 2015 | 88.24 | 88.24 | 87.09 | 87.43 | 39,251 | -0.88(-1.00%) |
Dec 07, 2015 | 89.36 | 89.36 | 87.68 | 88.32 | 31,939 | -0.98(-1.10%) |
Dec 04, 2015 | 87.72 | 89.42 | 87.72 | 89.30 | 27,500 | +1.65(+1.89%) |
Dec 03, 2015 | 89.42 | 89.42 | 87.11 | 87.64 | 68,118 | -1.32(-1.48%) |
Dec 02, 2015 | 90.34 | 90.68 | 88.57 | 88.96 | 51,011 | -1.18(-1.31%) |