Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 83.15 | 84.92 | 82.28 | 84.81 | 7,483 | -0.31(-0.36%) |
Feb 26, 2016 | 85.86 | 85.86 | 84.16 | 85.12 | 4,366 | -1.53(-1.77%) |
Feb 25, 2016 | 86.00 | 86.65 | 83.35 | 86.65 | 3,657 | -0.44(-0.50%) |
Feb 24, 2016 | 85.95 | 88.94 | 85.95 | 87.09 | 7,255 | +1.79(+2.10%) |
Feb 23, 2016 | 86.47 | 86.65 | 85.30 | 85.30 | 3,292 | -1.37(-1.59%) |
Feb 22, 2016 | 85.18 | 87.53 | 84.92 | 86.67 | 9,088 | +0.89(+1.04%) |
Feb 19, 2016 | 87.44 | 87.44 | 84.20 | 85.78 | 5,090 | -0.72(-0.83%) |
Feb 18, 2016 | 87.84 | 88.71 | 81.83 | 86.49 | 2,600 | -2.12(-2.39%) |
Feb 17, 2016 | 84.99 | 88.70 | 84.99 | 88.61 | 8,805 | +3.91(+4.62%) |
Feb 16, 2016 | 81.40 | 85.08 | 80.93 | 84.70 | 5,312 | +3.30(+4.05%) |
Feb 12, 2016 | 79.56 | 81.40 | 81.40 | 81.40 | 7,426 | +2.71(+3.45%) |
Feb 11, 2016 | 78.35 | 80.31 | 78.35 | 78.69 | 4,573 | -0.72(-0.90%) |
Feb 10, 2016 | 80.00 | 80.18 | 78.36 | 79.41 | 5,646 | +0.58(+0.73%) |
Feb 09, 2016 | 78.88 | 80.15 | 77.90 | 78.83 | 5,837 | +0.40(+0.51%) |
Feb 08, 2016 | 78.13 | 80.39 | 78.13 | 78.42 | 2,555 | -1.16(-1.46%) |
Feb 05, 2016 | 81.68 | 81.68 | 78.43 | 79.59 | 10,588 | -2.26(-2.76%) |
Feb 04, 2016 | 81.43 | 82.92 | 81.16 | 81.85 | 1,784 | +0.52(+0.63%) |
Feb 03, 2016 | 82.17 | 82.17 | 79.59 | 81.33 | 3,587 | -0.14(-0.17%) |
Feb 02, 2016 | 82.44 | 82.44 | 80.98 | 81.47 | 4,153 | -0.64(-0.78%) |
Feb 01, 2016 | 81.48 | 83.09 | 80.80 | 82.11 | 4,119 | -0.42(-0.51%) |
Jan 29, 2016 | 82.85 | 83.02 | 80.97 | 82.53 | 6,841 | +1.21(+1.48%) |
Jan 28, 2016 | 81.34 | 82.21 | 81.30 | 81.32 | 3,606 | +0.59(+0.73%) |
Jan 27, 2016 | 81.34 | 81.34 | 80.46 | 80.73 | 2,111 | -0.42(-0.52%) |
Jan 26, 2016 | 81.43 | 82.61 | 81.03 | 81.15 | 4,028 | -0.27(-0.33%) |
Jan 25, 2016 | 81.90 | 82.21 | 80.90 | 81.43 | 10,652 | -1.17(-1.42%) |
Jan 22, 2016 | 80.81 | 82.89 | 80.77 | 82.60 | 4,947 | +2.13(+2.65%) |
Jan 21, 2016 | 79.74 | 80.92 | 79.74 | 80.46 | 20,493 | +0.52(+0.66%) |
Jan 20, 2016 | 79.55 | 80.03 | 76.97 | 79.94 | 22,433 | -0.22(-0.27%) |
Jan 19, 2016 | 79.67 | 80.35 | 78.95 | 80.16 | 15,653 | +1.00(+1.26%) |
Jan 15, 2016 | 79.59 | 79.16 | 79.16 | 79.16 | 9,490 | -1.51(-1.88%) |
Jan 14, 2016 | 81.09 | 81.09 | 79.59 | 80.67 | 15,204 | +0.45(+0.56%) |
Jan 13, 2016 | 80.68 | 80.68 | 79.20 | 80.23 | 7,469 | -0.64(-0.79%) |
Jan 12, 2016 | 80.03 | 80.87 | 80.03 | 80.87 | 7,916 | +0.15(+0.18%) |
Jan 11, 2016 | 80.03 | 80.72 | 80.03 | 80.72 | 12,088 | +0.47(+0.59%) |
Jan 08, 2016 | 81.04 | 81.08 | 80.24 | 80.24 | 3,688 | -0.22(-0.27%) |
Jan 07, 2016 | 79.16 | 80.91 | 79.16 | 80.46 | 4,911 | -0.09(-0.11%) |
Jan 06, 2016 | 79.88 | 80.55 | 79.88 | 80.55 | 3,302 | -0.12(-0.15%) |
Jan 05, 2016 | 79.36 | 81.21 | 79.36 | 80.67 | 2,842 | -1.10(-1.35%) |
Jan 04, 2016 | 81.08 | 82.04 | 79.36 | 81.78 | 9,144 | +0.43(+0.53%) |
Dec 31, 2015 | 81.89 | 81.35 | 81.35 | 81.35 | 9,375 | +0.14(+0.17%) |
Dec 30, 2015 | 79.59 | 82.34 | 79.59 | 81.21 | 7,557 | +1.11(+1.39%) |
Dec 29, 2015 | 80.01 | 80.10 | 79.82 | 80.10 | 1,979 | +0.89(+1.13%) |
Dec 28, 2015 | 80.96 | 80.96 | 78.95 | 79.20 | 3,876 | -1.24(-1.54%) |
Dec 24, 2015 | 79.34 | 80.45 | 80.45 | 80.45 | 1,372 | -0.02(-0.02%) |
Dec 23, 2015 | 79.48 | 80.46 | 78.12 | 80.46 | 1,426 | +0.80(+1.00%) |
Dec 22, 2015 | 78.97 | 79.76 | 78.97 | 79.67 | 2,171 | +0.08(+0.10%) |
Dec 21, 2015 | 78.38 | 79.59 | 78.38 | 79.59 | 4,460 | +0.87(+1.11%) |
Dec 18, 2015 | 78.74 | 79.72 | 77.40 | 78.71 | 15,410 | -0.04(-0.04%) |
Dec 17, 2015 | 76.97 | 80.91 | 76.97 | 78.75 | 3,890 | +0.45(+0.57%) |
Dec 16, 2015 | 79.60 | 80.43 | 77.84 | 78.30 | 9,801 | -1.99(-2.47%) |
Dec 15, 2015 | 80.73 | 80.90 | 79.76 | 80.29 | 5,075 | -0.09(-0.11%) |
Dec 14, 2015 | 79.49 | 80.38 | 77.29 | 80.38 | 3,044 | +0.80(+1.00%) |
Dec 11, 2015 | 79.33 | 80.46 | 76.85 | 79.58 | 8,377 | +0.20(+0.25%) |
Dec 10, 2015 | 80.49 | 80.85 | 79.38 | 79.38 | 2,500 | -0.68(-0.85%) |
Dec 09, 2015 | 79.55 | 80.46 | 78.76 | 80.06 | 3,160 | +0.46(+0.58%) |
Dec 08, 2015 | 79.36 | 80.55 | 78.98 | 79.60 | 4,022 | +0.66(+0.83%) |
Dec 07, 2015 | 81.11 | 83.55 | 78.94 | 78.94 | 8,232 | -1.64(-2.04%) |
Dec 04, 2015 | 82.21 | 82.59 | 80.59 | 80.59 | 3,164 | -1.02(-1.25%) |
Dec 03, 2015 | 83.04 | 83.62 | 81.61 | 81.61 | 4,486 | -1.40(-1.69%) |
Dec 02, 2015 | 82.56 | 83.09 | 82.21 | 83.01 | 2,132 | +0.11(+0.13%) |