Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 88.09 | 88.42 | 87.13 | 87.19 | 11,413,323 | -0.78(-0.88%) |
Feb 26, 2016 | 87.67 | 88.45 | 87.64 | 87.97 | 9,807,053 | +0.51(+0.58%) |
Feb 25, 2016 | 86.18 | 87.61 | 86.12 | 87.46 | 11,990,817 | +4.11(+4.93%) |
Feb 24, 2016 | 83.18 | 83.62 | 81.75 | 83.36 | 15,602,724 | -0.75(-0.89%) |
Feb 23, 2016 | 84.08 | 84.51 | 83.70 | 84.11 | 10,814,716 | -0.55(-0.65%) |
Feb 22, 2016 | 83.53 | 84.87 | 84.05 | 84.65 | 13,374,060 | +1.12(+1.34%) |
Feb 19, 2016 | 83.30 | 83.85 | 82.55 | 83.53 | 12,529,739 | -0.17(-0.21%) |
Feb 18, 2016 | 84.34 | 84.47 | 83.44 | 83.70 | 10,787,945 | -0.75(-0.89%) |
Feb 17, 2016 | 83.88 | 85.23 | 83.82 | 84.45 | 13,290,129 | +1.38(+1.66%) |
Feb 16, 2016 | 82.26 | 83.56 | 81.80 | 83.07 | 16,403,681 | +1.73(+2.12%) |
Feb 12, 2016 | 79.36 | 81.34 | 81.34 | 81.34 | 20,027,262 | +2.33(+2.95%) |
Feb 11, 2016 | 79.87 | 80.68 | 78.00 | 79.01 | 27,981,780 | -2.45(-3.00%) |
Feb 10, 2016 | 81.66 | 82.61 | 81.31 | 81.46 | 11,286,002 | +0.06(+0.07%) |
Feb 09, 2016 | 79.87 | 82.15 | 79.87 | 81.40 | 12,864,066 | +0.32(+0.39%) |
Feb 08, 2016 | 81.23 | 81.37 | 79.90 | 81.08 | 16,709,315 | -1.07(-1.30%) |
Feb 05, 2016 | 83.90 | 84.05 | 81.46 | 82.15 | 18,060,554 | -1.84(-2.19%) |
Feb 04, 2016 | 82.46 | 84.80 | 82.00 | 83.99 | 18,758,664 | +1.47(+1.78%) |
Feb 03, 2016 | 81.72 | 82.58 | 80.22 | 82.52 | 15,376,872 | +1.24(+1.52%) |
Feb 02, 2016 | 81.37 | 81.43 | 80.36 | 81.28 | 13,921,061 | -1.15(-1.40%) |
Feb 01, 2016 | 83.50 | 83.56 | 82.21 | 82.44 | 15,090,679 | -1.32(-1.58%) |
Jan 29, 2016 | 81.92 | 83.79 | 81.57 | 83.76 | 17,918,628 | +2.56(+3.15%) |
Jan 28, 2016 | 81.23 | 81.60 | 80.39 | 81.20 | 13,915,569 | +0.60(+0.75%) |
Jan 27, 2016 | 81.17 | 82.25 | 80.08 | 80.59 | 16,019,119 | -0.89(-1.10%) |
Jan 26, 2016 | 80.80 | 82.15 | 80.74 | 81.49 | 14,739,406 | +0.78(+0.96%) |
Jan 25, 2016 | 81.52 | 82.00 | 80.59 | 80.71 | 15,579,770 | -0.58(-0.71%) |
Jan 22, 2016 | 82.18 | 82.21 | 79.76 | 81.28 | 30,527,632 | -1.01(-1.22%) |
Jan 21, 2016 | 80.97 | 83.44 | 80.97 | 82.29 | 19,462,082 | +1.70(+2.11%) |
Jan 20, 2016 | 80.39 | 81.61 | 79.10 | 80.59 | 30,582,894 | -1.41(-1.72%) |
Jan 19, 2016 | 82.67 | 83.16 | 81.17 | 82.00 | 18,046,848 | +0.00(+0.00%) |
Jan 15, 2016 | 81.00 | 82.00 | 82.00 | 82.00 | 24,119,598 | -1.64(-1.96%) |
Jan 14, 2016 | 81.49 | 84.19 | 81.43 | 83.64 | 22,663,584 | +2.36(+2.90%) |
Jan 13, 2016 | 83.21 | 83.64 | 81.17 | 81.28 | 19,356,690 | -1.15(-1.40%) |
Jan 12, 2016 | 82.78 | 83.11 | 81.57 | 82.44 | 16,559,848 | +0.17(+0.21%) |
Jan 11, 2016 | 82.15 | 86.12 | 81.31 | 82.26 | 20,298,490 | +0.37(+0.46%) |
Jan 08, 2016 | 84.05 | 84.34 | 81.57 | 81.89 | 25,881,454 | -1.50(-1.80%) |
Jan 07, 2016 | 85.34 | 86.22 | 83.04 | 83.39 | 32,035,274 | -3.68(-4.23%) |
Jan 06, 2016 | 87.13 | 88.41 | 86.49 | 87.07 | 21,764,362 | -1.41(-1.59%) |
Jan 05, 2016 | 88.31 | 88.77 | 87.65 | 88.48 | 19,094,746 | +0.09(+0.10%) |
Jan 04, 2016 | 87.93 | 88.54 | 87.07 | 88.39 | 21,844,220 | -1.27(-1.41%) |
Dec 31, 2015 | 88.83 | 89.66 | 89.66 | 89.66 | 18,172,766 | +0.29(+0.32%) |
Dec 30, 2015 | 90.03 | 90.48 | 89.26 | 89.37 | 10,118,406 | -0.66(-0.74%) |
Dec 29, 2015 | 89.26 | 90.61 | 89.23 | 90.03 | 11,602,493 | +1.09(+1.23%) |
Dec 28, 2015 | 88.48 | 89.23 | 88.09 | 88.94 | 9,224,591 | +0.20(+0.23%) |
Dec 24, 2015 | 88.94 | 88.74 | 88.74 | 88.74 | 4,696,743 | -0.35(-0.39%) |
Dec 23, 2015 | 87.85 | 89.23 | 87.85 | 89.09 | 12,427,606 | +1.32(+1.51%) |
Dec 22, 2015 | 87.76 | 88.16 | 86.81 | 87.76 | 14,680,739 | +0.26(+0.30%) |
Dec 21, 2015 | 87.56 | 88.08 | 86.78 | 87.50 | 14,144,666 | +0.35(+0.40%) |
Dec 18, 2015 | 87.47 | 88.02 | 87.16 | 87.16 | 28,886,216 | -0.78(-0.88%) |
Dec 17, 2015 | 89.06 | 89.37 | 87.88 | 87.93 | 20,151,648 | +1.94(+2.25%) |
Dec 16, 2015 | 84.56 | 86.69 | 84.44 | 86.00 | 26,568,008 | +1.83(+2.18%) |
Dec 15, 2015 | 84.39 | 84.97 | 83.89 | 84.17 | 21,378,122 | +0.17(+0.20%) |
Dec 14, 2015 | 84.00 | 84.56 | 82.64 | 84.00 | 23,433,486 | +0.00(+0.00%) |
Dec 11, 2015 | 84.17 | 84.96 | 83.69 | 84.00 | 22,661,708 | -1.08(-1.27%) |
Dec 10, 2015 | 84.50 | 85.86 | 84.31 | 85.08 | 16,956,952 | +0.50(+0.59%) |
Dec 09, 2015 | 83.33 | 84.92 | 83.17 | 84.58 | 18,211,350 | +0.78(+0.93%) |
Dec 08, 2015 | 83.47 | 84.33 | 83.03 | 83.81 | 19,187,820 | -0.50(-0.59%) |
Dec 07, 2015 | 84.44 | 84.50 | 83.61 | 84.31 | 24,020,346 | -0.33(-0.39%) |
Dec 04, 2015 | 83.47 | 84.72 | 83.17 | 84.64 | 20,966,966 | +1.28(+1.53%) |
Dec 03, 2015 | 83.53 | 83.97 | 83.18 | 83.36 | 22,683,188 | +0.17(+0.20%) |
Dec 02, 2015 | 83.53 | 83.92 | 82.95 | 83.20 | 15,886,481 | -0.56(-0.66%) |