Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 92.17 | 92.52 | 91.27 | 91.38 | 937,408 | -0.99(-1.07%) |
Feb 26, 2016 | 92.21 | 92.76 | 91.82 | 92.37 | 763,939 | +0.26(+0.28%) |
Feb 25, 2016 | 91.91 | 93.46 | 90.81 | 92.11 | 699,025 | +0.45(+0.49%) |
Feb 24, 2016 | 90.10 | 91.75 | 89.51 | 91.66 | 951,018 | +0.65(+0.71%) |
Feb 23, 2016 | 91.55 | 92.34 | 90.73 | 91.01 | 725,338 | -0.97(-1.06%) |
Feb 22, 2016 | 90.94 | 93.11 | 90.81 | 91.99 | 1,806,457 | +1.54(+1.70%) |
Feb 19, 2016 | 90.32 | 90.96 | 88.19 | 90.45 | 1,621,451 | +0.07(+0.08%) |
Feb 18, 2016 | 88.11 | 91.64 | 87.26 | 90.37 | 2,494,729 | +2.35(+2.67%) |
Feb 17, 2016 | 87.02 | 89.39 | 86.11 | 88.02 | 1,736,584 | +1.08(+1.24%) |
Feb 16, 2016 | 86.17 | 87.27 | 85.21 | 86.94 | 1,445,019 | +1.23(+1.44%) |
Feb 12, 2016 | 84.66 | 85.71 | 85.71 | 85.71 | 1,389,891 | +1.35(+1.60%) |
Feb 11, 2016 | 86.77 | 87.10 | 84.01 | 84.36 | 1,541,435 | -2.65(-3.05%) |
Feb 10, 2016 | 85.46 | 88.87 | 85.24 | 87.01 | 1,280,583 | +1.71(+2.01%) |
Feb 09, 2016 | 83.24 | 86.23 | 82.89 | 85.30 | 1,561,532 | +1.32(+1.58%) |
Feb 08, 2016 | 87.41 | 87.43 | 81.36 | 83.98 | 3,288,317 | -4.35(-4.93%) |
Feb 05, 2016 | 89.80 | 89.97 | 87.81 | 88.33 | 944,670 | -1.80(-1.99%) |
Feb 04, 2016 | 89.97 | 91.10 | 89.28 | 90.12 | 768,871 | -0.43(-0.48%) |
Feb 03, 2016 | 91.41 | 91.60 | 88.77 | 90.56 | 861,251 | -0.40(-0.44%) |
Feb 02, 2016 | 92.43 | 92.91 | 90.55 | 90.96 | 1,495,654 | -2.45(-2.62%) |
Feb 01, 2016 | 92.44 | 94.49 | 92.39 | 93.40 | 1,033,776 | -0.07(-0.07%) |
Jan 29, 2016 | 91.70 | 93.58 | 91.05 | 93.47 | 1,035,505 | +2.13(+2.33%) |
Jan 28, 2016 | 94.13 | 94.62 | 90.94 | 91.34 | 904,786 | -2.52(-2.69%) |
Jan 27, 2016 | 93.83 | 95.64 | 92.63 | 93.86 | 1,510,473 | +0.10(+0.11%) |
Jan 26, 2016 | 92.49 | 94.50 | 91.98 | 93.76 | 846,714 | +1.42(+1.54%) |
Jan 25, 2016 | 93.84 | 94.33 | 92.21 | 92.34 | 770,746 | -1.64(-1.74%) |
Jan 22, 2016 | 91.45 | 94.30 | 91.45 | 93.98 | 1,413,068 | +3.29(+3.63%) |
Jan 21, 2016 | 91.50 | 91.96 | 90.33 | 90.68 | 1,130,270 | -0.57(-0.63%) |
Jan 20, 2016 | 90.30 | 92.14 | 88.49 | 91.25 | 2,041,288 | -0.20(-0.22%) |
Jan 19, 2016 | 93.50 | 93.57 | 90.09 | 91.45 | 1,563,026 | -0.95(-1.03%) |
Jan 15, 2016 | 91.06 | 92.40 | 92.40 | 92.40 | 1,935,126 | -0.52(-0.56%) |
Jan 14, 2016 | 93.24 | 93.75 | 91.84 | 92.92 | 1,537,018 | -0.07(-0.07%) |
Jan 13, 2016 | 95.68 | 96.42 | 92.10 | 92.99 | 1,272,383 | -2.79(-2.91%) |
Jan 12, 2016 | 96.78 | 98.14 | 94.37 | 95.77 | 1,047,522 | -0.42(-0.43%) |
Jan 11, 2016 | 97.32 | 97.95 | 95.24 | 96.19 | 1,548,598 | -0.52(-0.54%) |
Jan 08, 2016 | 99.04 | 100.38 | 96.62 | 96.71 | 1,707,703 | -1.95(-1.97%) |
Jan 07, 2016 | 99.03 | 100.24 | 98.28 | 98.66 | 938,242 | -1.87(-1.86%) |
Jan 06, 2016 | 100.49 | 101.75 | 99.83 | 100.53 | 1,679,321 | -0.96(-0.95%) |
Jan 05, 2016 | 102.46 | 103.15 | 101.13 | 101.50 | 1,122,302 | -0.74(-0.72%) |
Jan 04, 2016 | 101.38 | 102.63 | 101.27 | 102.24 | 963,078 | -0.62(-0.61%) |
Dec 31, 2015 | 102.96 | 102.86 | 102.86 | 102.86 | 725,416 | -0.46(-0.44%) |
Dec 30, 2015 | 103.85 | 104.44 | 103.16 | 103.32 | 566,176 | -0.84(-0.81%) |
Dec 29, 2015 | 103.99 | 104.90 | 103.78 | 104.16 | 497,746 | +0.67(+0.64%) |
Dec 28, 2015 | 103.44 | 103.68 | 102.57 | 103.49 | 461,361 | -0.25(-0.24%) |
Dec 24, 2015 | 103.30 | 103.74 | 103.74 | 103.74 | 193,043 | +0.04(+0.04%) |
Dec 23, 2015 | 103.86 | 104.32 | 103.24 | 103.70 | 477,535 | +0.26(+0.25%) |
Dec 22, 2015 | 103.80 | 104.00 | 101.97 | 103.44 | 678,789 | -0.12(-0.11%) |
Dec 21, 2015 | 100.62 | 104.16 | 100.62 | 103.56 | 1,096,898 | +2.26(+2.23%) |
Dec 18, 2015 | 101.09 | 102.47 | 100.87 | 101.30 | 2,572,896 | +0.07(+0.07%) |
Dec 17, 2015 | 101.32 | 102.61 | 101.11 | 101.23 | 1,290,951 | -0.28(-0.28%) |
Dec 16, 2015 | 102.70 | 103.74 | 100.31 | 101.51 | 1,162,303 | -0.61(-0.59%) |
Dec 15, 2015 | 100.51 | 102.76 | 100.13 | 102.12 | 1,181,603 | +2.55(+2.57%) |
Dec 14, 2015 | 101.01 | 101.54 | 97.86 | 99.57 | 1,792,128 | -1.24(-1.23%) |
Dec 11, 2015 | 101.17 | 101.62 | 100.26 | 100.81 | 956,892 | -1.18(-1.16%) |
Dec 10, 2015 | 102.01 | 103.30 | 101.71 | 101.99 | 635,223 | -0.24(-0.24%) |
Dec 09, 2015 | 103.98 | 104.57 | 101.91 | 102.23 | 1,325,264 | -1.85(-1.77%) |
Dec 08, 2015 | 102.23 | 104.31 | 102.22 | 104.08 | 1,347,101 | +0.32(+0.31%) |
Dec 07, 2015 | 103.55 | 103.79 | 102.91 | 103.75 | 996,731 | -0.02(-0.02%) |
Dec 04, 2015 | 100.83 | 103.96 | 100.83 | 103.78 | 1,013,117 | +3.11(+3.09%) |
Dec 03, 2015 | 103.41 | 103.71 | 99.87 | 100.66 | 1,465,490 | -2.65(-2.56%) |
Dec 02, 2015 | 104.14 | 105.02 | 102.78 | 103.31 | 1,282,033 | -0.95(-0.91%) |