Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 85.40 | 86.30 | 84.45 | 84.49 | 1,120,363 | -1.39(-1.62%) |
Feb 26, 2016 | 84.79 | 86.09 | 84.42 | 85.88 | 1,240,401 | +1.55(+1.84%) |
Feb 25, 2016 | 83.48 | 84.81 | 83.48 | 84.33 | 833,280 | +1.13(+1.36%) |
Feb 24, 2016 | 81.66 | 83.44 | 80.64 | 83.20 | 762,141 | +0.71(+0.86%) |
Feb 23, 2016 | 83.20 | 84.07 | 82.24 | 82.49 | 1,034,235 | -1.50(-1.79%) |
Feb 22, 2016 | 81.85 | 84.56 | 81.85 | 83.99 | 1,847,868 | +3.32(+4.12%) |
Feb 19, 2016 | 80.54 | 80.99 | 79.93 | 80.67 | 1,352,414 | +0.05(+0.06%) |
Feb 18, 2016 | 81.56 | 81.86 | 80.49 | 80.62 | 898,830 | -0.83(-1.02%) |
Feb 17, 2016 | 80.00 | 81.87 | 80.00 | 81.45 | 2,006,824 | +1.77(+2.22%) |
Feb 16, 2016 | 77.94 | 79.81 | 77.69 | 79.68 | 1,661,443 | +2.71(+3.52%) |
Feb 12, 2016 | 75.90 | 76.97 | 76.97 | 76.97 | 1,418,000 | +2.81(+3.79%) |
Feb 11, 2016 | 72.41 | 74.62 | 71.78 | 74.16 | 1,360,728 | +0.37(+0.50%) |
Feb 10, 2016 | 73.50 | 74.97 | 73.19 | 73.79 | 722,244 | +1.17(+1.61%) |
Feb 09, 2016 | 71.03 | 73.63 | 70.26 | 72.62 | 1,273,281 | +0.85(+1.18%) |
Feb 08, 2016 | 74.51 | 74.70 | 70.84 | 71.77 | 1,482,383 | -3.90(-5.15%) |
Feb 05, 2016 | 76.94 | 76.94 | 74.83 | 75.67 | 1,528,343 | -1.34(-1.74%) |
Feb 04, 2016 | 76.03 | 77.10 | 74.50 | 77.01 | 1,106,463 | +0.81(+1.06%) |
Feb 03, 2016 | 74.54 | 76.37 | 73.67 | 76.20 | 1,494,561 | +1.96(+2.64%) |
Feb 02, 2016 | 75.04 | 75.53 | 73.85 | 74.24 | 850,926 | -1.41(-1.86%) |
Feb 01, 2016 | 75.03 | 75.99 | 74.69 | 75.65 | 1,120,935 | +0.05(+0.07%) |
Jan 29, 2016 | 76.95 | 77.36 | 75.30 | 75.60 | 1,619,841 | -1.48(-1.92%) |
Jan 28, 2016 | 75.59 | 77.23 | 74.80 | 77.08 | 1,308,660 | +2.34(+3.13%) |
Jan 27, 2016 | 75.03 | 76.15 | 74.41 | 74.74 | 1,247,266 | -0.41(-0.55%) |
Jan 26, 2016 | 75.01 | 75.64 | 74.27 | 75.15 | 587,298 | +0.53(+0.71%) |
Jan 25, 2016 | 74.73 | 75.66 | 74.73 | 74.62 | 648,294 | -0.59(-0.78%) |
Jan 22, 2016 | 75.00 | 75.27 | 74.28 | 75.21 | 666,731 | +1.36(+1.84%) |
Jan 21, 2016 | 74.29 | 74.67 | 73.52 | 73.85 | 968,299 | -0.29(-0.39%) |
Jan 20, 2016 | 73.56 | 75.19 | 72.54 | 74.14 | 1,300,823 | -0.46(-0.62%) |
Jan 19, 2016 | 74.85 | 75.40 | 73.78 | 74.60 | 1,175,971 | +0.35(+0.47%) |
Jan 15, 2016 | 73.82 | 74.25 | 74.25 | 74.25 | 1,075,500 | -1.40(-1.85%) |
Jan 14, 2016 | 76.35 | 76.44 | 74.19 | 75.65 | 1,149,519 | -0.44(-0.58%) |
Jan 13, 2016 | 79.32 | 80.13 | 75.95 | 76.09 | 1,251,579 | -3.20(-4.04%) |
Jan 12, 2016 | 78.72 | 79.60 | 78.15 | 79.29 | 938,493 | +1.22(+1.56%) |
Jan 11, 2016 | 78.18 | 78.76 | 76.99 | 78.07 | 1,117,202 | -0.08(-0.10%) |
Jan 08, 2016 | 80.90 | 81.37 | 77.97 | 78.15 | 1,050,681 | -2.40(-2.98%) |
Jan 07, 2016 | 79.62 | 80.87 | 79.40 | 80.55 | 1,689,031 | -0.47(-0.58%) |
Jan 06, 2016 | 80.41 | 81.76 | 79.85 | 81.02 | 1,508,421 | -0.39(-0.48%) |
Jan 05, 2016 | 81.72 | 83.91 | 80.58 | 81.41 | 2,165,363 | -2.54(-3.03%) |
Jan 04, 2016 | 85.69 | 86.15 | 82.44 | 83.95 | 1,540,175 | -3.41(-3.90%) |
Dec 31, 2015 | 88.11 | 87.36 | 87.36 | 87.36 | 493,500 | -0.78(-0.88%) |
Dec 30, 2015 | 88.70 | 88.95 | 88.10 | 88.14 | 468,415 | -0.60(-0.68%) |
Dec 29, 2015 | 88.22 | 89.08 | 87.74 | 88.74 | 452,126 | +0.85(+0.97%) |
Dec 28, 2015 | 87.50 | 87.91 | 86.91 | 87.89 | 511,157 | +0.11(+0.13%) |
Dec 24, 2015 | 87.55 | 87.78 | 87.78 | 87.78 | 287,500 | -0.02(-0.02%) |
Dec 23, 2015 | 87.79 | 88.16 | 87.01 | 87.80 | 645,483 | +0.23(+0.26%) |
Dec 22, 2015 | 87.38 | 87.57 | 86.11 | 87.57 | 612,318 | +0.76(+0.88%) |
Dec 21, 2015 | 86.80 | 87.67 | 85.98 | 86.81 | 854,501 | +0.37(+0.43%) |
Dec 18, 2015 | 87.32 | 88.29 | 86.39 | 86.44 | 2,169,919 | -1.41(-1.61%) |
Dec 17, 2015 | 90.59 | 90.59 | 87.64 | 87.85 | 1,171,063 | -2.16(-2.40%) |
Dec 16, 2015 | 90.24 | 91.27 | 88.30 | 90.01 | 1,150,229 | +0.04(+0.04%) |
Dec 15, 2015 | 89.72 | 90.29 | 89.20 | 89.97 | 1,885,387 | +1.11(+1.25%) |
Dec 14, 2015 | 88.95 | 89.49 | 88.00 | 88.86 | 1,452,606 | -0.18(-0.20%) |
Dec 11, 2015 | 90.00 | 90.62 | 88.69 | 89.04 | 1,557,818 | -1.83(-2.01%) |
Dec 10, 2015 | 91.28 | 91.72 | 90.57 | 90.87 | 980,410 | -0.41(-0.45%) |
Dec 09, 2015 | 91.92 | 93.11 | 91.12 | 91.28 | 1,257,358 | -1.29(-1.39%) |
Dec 08, 2015 | 92.03 | 93.76 | 91.51 | 92.57 | 1,401,012 | +0.08(+0.09%) |
Dec 07, 2015 | 93.11 | 93.70 | 91.92 | 92.49 | 628,419 | -0.63(-0.68%) |
Dec 04, 2015 | 92.09 | 93.94 | 91.50 | 93.12 | 1,113,685 | +1.08(+1.17%) |
Dec 03, 2015 | 90.21 | 93.25 | 90.21 | 92.04 | 1,630,543 | +2.53(+2.83%) |
Dec 02, 2015 | 90.25 | 91.04 | 89.12 | 89.51 | 1,329,372 | -1.39(-1.53%) |