Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 84.36 | 84.36 | 82.40 | 82.42 | 21,532 | -2.39(-2.82%) |
Feb 26, 2016 | 84.57 | 86.47 | 84.02 | 84.81 | 20,312 | +1.22(+1.46%) |
Feb 25, 2016 | 83.92 | 84.24 | 82.19 | 83.59 | 16,347 | -0.37(-0.44%) |
Feb 24, 2016 | 82.10 | 84.27 | 80.99 | 83.96 | 44,763 | -0.83(-0.97%) |
Feb 23, 2016 | 85.73 | 85.86 | 84.68 | 84.78 | 24,751 | -2.52(-2.88%) |
Feb 22, 2016 | 87.50 | 87.50 | 86.47 | 87.30 | 12,922 | +2.96(+3.51%) |
Feb 19, 2016 | 84.84 | 85.16 | 83.78 | 84.34 | 8,077 | +1.33(+1.60%) |
Feb 18, 2016 | 87.65 | 87.65 | 82.78 | 83.01 | 32,666 | -4.38(-5.01%) |
Feb 17, 2016 | 87.59 | 88.10 | 86.45 | 87.39 | 32,313 | -1.19(-1.34%) |
Feb 16, 2016 | 87.07 | 88.79 | 86.34 | 88.58 | 62,830 | +5.23(+6.27%) |
Feb 12, 2016 | 84.06 | 83.35 | 83.35 | 83.35 | 29,500 | +1.00(+1.21%) |
Feb 11, 2016 | 83.40 | 85.32 | 80.50 | 82.35 | 62,835 | -7.26(-8.10%) |
Feb 10, 2016 | 90.55 | 91.78 | 89.61 | 89.61 | 16,170 | -1.05(-1.16%) |
Feb 09, 2016 | 89.62 | 91.06 | 89.50 | 90.66 | 24,417 | -0.13(-0.14%) |
Feb 08, 2016 | 91.15 | 91.41 | 89.23 | 90.79 | 32,459 | -2.50(-2.68%) |
Feb 05, 2016 | 97.91 | 98.09 | 93.19 | 93.29 | 16,803 | -3.18(-3.29%) |
Feb 04, 2016 | 96.99 | 97.71 | 96.16 | 96.47 | 19,621 | -2.73(-2.75%) |
Feb 03, 2016 | 101.00 | 101.00 | 98.80 | 99.20 | 16,450 | -1.98(-1.96%) |
Feb 02, 2016 | 101.45 | 102.56 | 101.16 | 101.18 | 9,628 | -0.27(-0.26%) |
Feb 01, 2016 | 102.02 | 102.06 | 101.33 | 101.45 | 6,611 | -2.20(-2.12%) |
Jan 29, 2016 | 104.01 | 104.65 | 103.24 | 103.65 | 5,707 | -0.36(-0.35%) |
Jan 28, 2016 | 104.14 | 104.38 | 103.83 | 104.01 | 9,308 | +2.14(+2.10%) |
Jan 27, 2016 | 103.49 | 104.04 | 101.47 | 101.87 | 12,183 | -0.99(-0.96%) |
Jan 26, 2016 | 104.69 | 104.97 | 102.56 | 102.86 | 16,163 | -3.22(-3.04%) |
Jan 25, 2016 | 105.79 | 106.08 | 104.83 | 106.08 | 32,783 | -1.15(-1.07%) |
Jan 22, 2016 | 107.46 | 107.96 | 106.56 | 107.23 | 6,982 | +0.31(+0.29%) |
Jan 21, 2016 | 107.75 | 108.33 | 106.92 | 106.92 | 17,094 | +0.10(+0.09%) |
Jan 20, 2016 | 107.11 | 107.17 | 105.21 | 106.82 | 45,860 | -2.95(-2.69%) |
Jan 19, 2016 | 109.44 | 110.39 | 108.60 | 109.77 | 16,976 | +0.26(+0.24%) |
Jan 15, 2016 | 108.00 | 109.51 | 109.51 | 109.51 | 13,100 | -2.15(-1.93%) |
Jan 14, 2016 | 109.99 | 112.60 | 109.62 | 111.66 | 12,633 | +3.37(+3.11%) |
Jan 13, 2016 | 110.00 | 110.00 | 107.97 | 108.29 | 15,690 | -1.08(-0.99%) |
Jan 12, 2016 | 109.44 | 110.50 | 108.55 | 109.37 | 20,335 | +1.37(+1.27%) |
Jan 11, 2016 | 106.75 | 108.32 | 106.68 | 108.00 | 20,628 | +1.67(+1.57%) |
Jan 08, 2016 | 106.85 | 107.80 | 106.30 | 106.33 | 28,559 | +1.02(+0.97%) |
Jan 07, 2016 | 106.29 | 107.00 | 105.13 | 105.31 | 62,745 | -2.96(-2.73%) |
Jan 06, 2016 | 109.53 | 109.96 | 108.20 | 108.27 | 27,444 | -3.52(-3.15%) |
Jan 05, 2016 | 111.73 | 112.18 | 111.31 | 111.79 | 19,481 | -0.55(-0.49%) |
Jan 04, 2016 | 111.87 | 112.92 | 110.66 | 112.34 | 16,489 | -3.49(-3.01%) |
Dec 31, 2015 | 115.45 | 115.83 | 115.83 | 115.83 | 9,400 | -0.02(-0.02%) |
Dec 30, 2015 | 115.58 | 115.91 | 115.50 | 115.85 | 23,375 | +1.85(+1.63%) |
Dec 29, 2015 | 113.31 | 114.20 | 113.02 | 114.00 | 3,728 | -0.11(-0.10%) |
Dec 28, 2015 | 113.68 | 114.17 | 113.37 | 114.11 | 11,846 | +1.75(+1.55%) |
Dec 24, 2015 | 112.42 | 112.36 | 112.36 | 112.36 | 1,600 | -1.52(-1.33%) |
Dec 23, 2015 | 113.60 | 114.00 | 113.60 | 113.88 | 4,359 | +0.56(+0.49%) |
Dec 22, 2015 | 112.34 | 113.33 | 112.12 | 113.32 | 8,461 | +1.31(+1.17%) |
Dec 21, 2015 | 112.66 | 112.67 | 111.37 | 112.01 | 45,237 | -2.85(-2.48%) |
Dec 18, 2015 | 116.31 | 116.31 | 113.57 | 114.86 | 24,172 | -3.04(-2.58%) |
Dec 17, 2015 | 116.22 | 118.50 | 116.22 | 117.90 | 20,310 | +4.39(+3.87%) |
Dec 16, 2015 | 113.51 | 115.81 | 112.64 | 113.51 | 16,211 | -2.74(-2.36%) |
Dec 15, 2015 | 115.41 | 116.46 | 115.05 | 116.25 | 12,889 | +0.84(+0.73%) |
Dec 14, 2015 | 113.58 | 115.72 | 113.58 | 115.41 | 16,367 | +2.52(+2.23%) |
Dec 11, 2015 | 115.34 | 115.34 | 112.07 | 112.89 | 14,067 | -0.86(-0.76%) |
Dec 10, 2015 | 114.18 | 114.18 | 113.74 | 113.75 | 2,162 | +0.02(+0.02%) |
Dec 09, 2015 | 111.85 | 113.90 | 111.48 | 113.73 | 9,680 | +0.49(+0.43%) |
Dec 08, 2015 | 112.99 | 113.74 | 112.90 | 113.24 | 14,111 | -0.60(-0.53%) |
Dec 07, 2015 | 112.65 | 114.00 | 112.13 | 113.84 | 13,676 | +3.15(+2.85%) |
Dec 04, 2015 | 113.70 | 113.83 | 110.38 | 110.69 | 39,891 | -5.32(-4.59%) |
Dec 03, 2015 | 117.30 | 117.98 | 115.21 | 116.01 | 16,177 | -2.27(-1.92%) |
Dec 02, 2015 | 116.91 | 118.85 | 116.91 | 118.28 | 35,494 | +3.51(+3.06%) |