Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 86.51 | 86.98 | 85.98 | 86.02 | 3,526,324 | -0.56(-0.65%) |
Feb 26, 2016 | 86.83 | 88.04 | 86.37 | 86.58 | 2,704,694 | +0.71(+0.82%) |
Feb 25, 2016 | 85.11 | 86.16 | 84.23 | 85.88 | 1,641,095 | +1.21(+1.43%) |
Feb 24, 2016 | 83.33 | 84.86 | 82.71 | 84.66 | 1,788,331 | +0.58(+0.69%) |
Feb 23, 2016 | 85.37 | 85.47 | 83.27 | 84.08 | 2,468,435 | -1.44(-1.69%) |
Feb 22, 2016 | 84.61 | 86.53 | 85.25 | 85.52 | 1,645,370 | +0.91(+1.07%) |
Feb 19, 2016 | 85.73 | 86.14 | 84.58 | 84.61 | 2,808,368 | -1.34(-1.56%) |
Feb 18, 2016 | 86.01 | 86.92 | 85.47 | 85.95 | 2,566,833 | +0.27(+0.31%) |
Feb 17, 2016 | 84.76 | 85.92 | 84.34 | 85.68 | 3,310,406 | +1.62(+1.93%) |
Feb 16, 2016 | 84.13 | 84.19 | 82.06 | 84.06 | 3,215,582 | +0.87(+1.05%) |
Feb 12, 2016 | 81.91 | 83.19 | 83.19 | 83.19 | 2,381,266 | +1.28(+1.56%) |
Feb 11, 2016 | 82.01 | 83.16 | 80.97 | 81.91 | 3,688,836 | -1.81(-2.16%) |
Feb 10, 2016 | 87.85 | 88.05 | 83.52 | 83.72 | 3,793,589 | -3.94(-4.49%) |
Feb 09, 2016 | 87.04 | 87.98 | 85.88 | 87.65 | 2,942,969 | +0.43(+0.49%) |
Feb 08, 2016 | 89.10 | 89.77 | 86.55 | 87.22 | 2,897,603 | -3.18(-3.52%) |
Feb 05, 2016 | 91.00 | 91.71 | 90.01 | 90.41 | 3,085,920 | -0.71(-0.78%) |
Feb 04, 2016 | 86.39 | 91.18 | 86.02 | 91.11 | 9,966,128 | +5.56(+6.50%) |
Feb 03, 2016 | 84.38 | 85.55 | 83.33 | 85.55 | 5,551,480 | +2.05(+2.45%) |
Feb 02, 2016 | 85.31 | 85.31 | 83.26 | 83.51 | 3,526,588 | -2.65(-3.07%) |
Feb 01, 2016 | 85.53 | 86.32 | 84.42 | 86.15 | 2,726,974 | -0.45(-0.52%) |
Jan 29, 2016 | 84.36 | 86.60 | 84.36 | 86.60 | 3,867,064 | +2.68(+3.19%) |
Jan 28, 2016 | 84.45 | 84.84 | 83.45 | 83.93 | 2,203,901 | +0.18(+0.22%) |
Jan 27, 2016 | 84.13 | 85.28 | 83.44 | 83.74 | 2,562,277 | -0.85(-1.01%) |
Jan 26, 2016 | 83.60 | 84.97 | 83.45 | 84.60 | 2,643,634 | +1.13(+1.35%) |
Jan 25, 2016 | 87.40 | 87.40 | 83.33 | 83.47 | 3,857,851 | -4.35(-4.95%) |
Jan 22, 2016 | 88.25 | 89.18 | 87.48 | 87.82 | 3,335,611 | +0.71(+0.81%) |
Jan 21, 2016 | 86.29 | 87.82 | 84.87 | 87.11 | 4,117,155 | +1.26(+1.47%) |
Jan 20, 2016 | 85.52 | 86.35 | 83.44 | 85.85 | 5,155,208 | -1.00(-1.16%) |
Jan 19, 2016 | 87.70 | 87.74 | 85.88 | 86.85 | 6,533,284 | -0.01(-0.01%) |
Jan 15, 2016 | 86.34 | 86.86 | 86.86 | 86.86 | 5,125,655 | -1.22(-1.39%) |
Jan 14, 2016 | 87.33 | 88.69 | 86.47 | 88.08 | 3,869,758 | +0.92(+1.05%) |
Jan 13, 2016 | 88.89 | 89.20 | 86.86 | 87.17 | 4,560,025 | -1.27(-1.44%) |
Jan 12, 2016 | 88.75 | 89.21 | 87.77 | 88.44 | 4,211,578 | +0.23(+0.26%) |
Jan 11, 2016 | 88.87 | 89.41 | 87.68 | 88.21 | 4,881,882 | -0.49(-0.55%) |
Jan 08, 2016 | 89.62 | 90.14 | 88.54 | 88.70 | 4,817,573 | -0.76(-0.84%) |
Jan 07, 2016 | 89.27 | 90.71 | 88.97 | 89.45 | 6,131,814 | -1.56(-1.71%) |
Jan 06, 2016 | 91.54 | 92.98 | 89.62 | 91.01 | 5,221,200 | -1.46(-1.58%) |
Jan 05, 2016 | 93.37 | 93.76 | 92.26 | 92.47 | 3,560,206 | -0.48(-0.52%) |
Jan 04, 2016 | 92.35 | 93.02 | 91.83 | 92.96 | 3,406,554 | -0.69(-0.74%) |
Dec 31, 2015 | 93.63 | 93.65 | 93.65 | 93.65 | 2,647,669 | -0.35(-0.37%) |
Dec 30, 2015 | 94.38 | 94.97 | 93.99 | 94.00 | 1,764,892 | -0.37(-0.39%) |
Dec 29, 2015 | 94.21 | 94.90 | 94.08 | 94.37 | 2,167,886 | +0.40(+0.42%) |
Dec 28, 2015 | 94.21 | 94.21 | 93.39 | 93.97 | 1,597,778 | -0.39(-0.41%) |
Dec 24, 2015 | 94.70 | 94.36 | 94.36 | 94.36 | 912,819 | -0.29(-0.30%) |
Dec 23, 2015 | 93.16 | 95.59 | 93.12 | 94.65 | 4,009,972 | +2.15(+2.32%) |
Dec 22, 2015 | 90.98 | 92.92 | 90.73 | 92.50 | 3,195,761 | +1.79(+1.97%) |
Dec 21, 2015 | 90.52 | 91.25 | 90.12 | 90.71 | 2,280,908 | +0.56(+0.62%) |
Dec 18, 2015 | 90.58 | 92.38 | 90.11 | 90.15 | 6,332,123 | -0.86(-0.94%) |
Dec 17, 2015 | 92.22 | 92.22 | 90.46 | 91.01 | 3,351,152 | -1.28(-1.39%) |
Dec 16, 2015 | 91.08 | 92.36 | 90.73 | 92.29 | 3,647,383 | +1.40(+1.54%) |
Dec 15, 2015 | 89.91 | 91.04 | 89.17 | 90.89 | 4,449,192 | +1.78(+1.99%) |
Dec 14, 2015 | 88.91 | 89.61 | 88.32 | 89.12 | 5,520,251 | +0.11(+0.13%) |
Dec 11, 2015 | 90.29 | 90.55 | 88.81 | 89.00 | 6,671,561 | -2.34(-2.56%) |
Dec 10, 2015 | 91.83 | 92.50 | 91.09 | 91.34 | 2,930,325 | -0.49(-0.54%) |
Dec 09, 2015 | 92.45 | 93.61 | 91.01 | 91.83 | 3,981,516 | -0.14(-0.16%) |
Dec 08, 2015 | 91.89 | 93.50 | 91.33 | 91.98 | 4,230,059 | -0.86(-0.93%) |
Dec 07, 2015 | 92.65 | 93.05 | 91.49 | 92.84 | 3,331,174 | -0.17(-0.18%) |
Dec 04, 2015 | 91.90 | 93.59 | 91.88 | 93.01 | 3,493,079 | +1.24(+1.35%) |
Dec 03, 2015 | 92.38 | 92.82 | 90.97 | 91.78 | 4,947,311 | -0.53(-0.58%) |
Dec 02, 2015 | 91.82 | 93.61 | 91.55 | 92.31 | 3,616,991 | -0.19(-0.21%) |