Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 99.02 | 99.31 | 97.92 | 97.98 | 217,673 | -1.02(-1.03%) |
Feb 26, 2016 | 98.50 | 99.13 | 98.12 | 99.01 | 203,330 | +0.84(+0.85%) |
Feb 25, 2016 | 97.54 | 98.22 | 97.01 | 98.17 | 201,738 | +0.90(+0.92%) |
Feb 24, 2016 | 95.34 | 97.95 | 94.98 | 97.27 | 297,098 | +1.05(+1.09%) |
Feb 23, 2016 | 96.61 | 97.02 | 95.99 | 96.22 | 242,764 | -0.50(-0.52%) |
Feb 22, 2016 | 97.33 | 97.61 | 96.04 | 96.72 | 204,931 | +0.27(+0.28%) |
Feb 19, 2016 | 95.71 | 96.95 | 95.45 | 96.45 | 260,953 | +0.71(+0.75%) |
Feb 18, 2016 | 96.14 | 96.74 | 95.59 | 95.73 | 321,609 | -0.52(-0.54%) |
Feb 17, 2016 | 96.11 | 97.27 | 95.74 | 96.26 | 370,493 | +0.84(+0.88%) |
Feb 16, 2016 | 95.70 | 97.15 | 95.30 | 95.42 | 499,415 | -0.01(-0.01%) |
Feb 12, 2016 | 95.13 | 95.43 | 95.43 | 95.43 | 639,154 | +1.77(+1.89%) |
Feb 11, 2016 | 86.63 | 94.75 | 85.70 | 93.65 | 914,017 | +8.46(+9.93%) |
Feb 10, 2016 | 85.02 | 86.43 | 84.79 | 85.19 | 352,507 | +0.55(+0.65%) |
Feb 09, 2016 | 84.43 | 85.26 | 83.85 | 84.64 | 465,837 | -0.71(-0.83%) |
Feb 08, 2016 | 85.75 | 85.82 | 84.56 | 85.35 | 362,023 | -1.09(-1.26%) |
Feb 05, 2016 | 88.32 | 88.85 | 86.21 | 86.44 | 252,611 | -2.27(-2.55%) |
Feb 04, 2016 | 87.49 | 89.56 | 87.49 | 88.70 | 328,144 | +1.07(+1.22%) |
Feb 03, 2016 | 87.28 | 87.88 | 85.79 | 87.64 | 509,144 | +1.00(+1.15%) |
Feb 02, 2016 | 88.00 | 88.00 | 86.32 | 86.64 | 308,996 | -2.09(-2.35%) |
Feb 01, 2016 | 88.74 | 89.10 | 87.69 | 88.73 | 483,661 | -0.55(-0.61%) |
Jan 29, 2016 | 85.74 | 89.31 | 85.74 | 89.27 | 409,103 | +3.71(+4.34%) |
Jan 28, 2016 | 85.26 | 85.75 | 84.18 | 85.56 | 447,144 | +0.99(+1.17%) |
Jan 27, 2016 | 85.40 | 86.01 | 83.91 | 84.57 | 270,996 | -1.12(-1.31%) |
Jan 26, 2016 | 84.26 | 85.91 | 84.20 | 85.69 | 247,619 | +1.82(+2.17%) |
Jan 25, 2016 | 84.59 | 84.67 | 83.09 | 83.87 | 200,772 | -0.88(-1.04%) |
Jan 22, 2016 | 83.72 | 85.26 | 83.32 | 84.76 | 354,044 | +1.72(+2.07%) |
Jan 21, 2016 | 84.07 | 84.90 | 82.74 | 83.03 | 355,234 | -0.82(-0.98%) |
Jan 20, 2016 | 83.50 | 84.75 | 81.90 | 83.86 | 395,116 | -0.65(-0.76%) |
Jan 19, 2016 | 85.09 | 86.07 | 83.83 | 84.50 | 410,782 | +0.12(+0.14%) |
Jan 15, 2016 | 82.15 | 84.39 | 84.39 | 84.39 | 371,777 | +0.44(+0.52%) |
Jan 14, 2016 | 83.66 | 84.11 | 82.56 | 83.95 | 514,733 | +0.38(+0.45%) |
Jan 13, 2016 | 85.94 | 86.58 | 82.90 | 83.57 | 250,513 | -2.19(-2.55%) |
Jan 12, 2016 | 86.28 | 86.51 | 84.82 | 85.76 | 264,457 | +0.09(+0.11%) |
Jan 11, 2016 | 86.24 | 86.84 | 84.93 | 85.67 | 264,257 | -0.46(-0.53%) |
Jan 08, 2016 | 87.31 | 87.81 | 86.05 | 86.13 | 315,191 | -0.63(-0.73%) |
Jan 07, 2016 | 87.24 | 88.01 | 86.21 | 86.76 | 288,672 | -1.56(-1.76%) |
Jan 06, 2016 | 87.67 | 88.88 | 87.46 | 88.32 | 427,775 | -0.45(-0.51%) |
Jan 05, 2016 | 87.96 | 89.14 | 88.03 | 88.77 | 240,415 | +0.81(+0.92%) |
Jan 04, 2016 | 88.42 | 88.51 | 86.88 | 87.96 | 263,567 | -1.34(-1.50%) |
Dec 31, 2015 | 89.40 | 89.30 | 89.30 | 89.30 | 204,748 | -0.56(-0.62%) |
Dec 30, 2015 | 90.53 | 90.93 | 89.76 | 89.86 | 179,250 | -1.01(-1.11%) |
Dec 29, 2015 | 91.29 | 91.61 | 89.70 | 90.86 | 244,562 | +0.15(+0.17%) |
Dec 28, 2015 | 90.97 | 91.88 | 90.31 | 90.71 | 177,248 | -0.64(-0.70%) |
Dec 24, 2015 | 91.19 | 91.35 | 91.35 | 91.35 | 51,547 | +0.06(+0.07%) |
Dec 23, 2015 | 91.17 | 91.74 | 90.87 | 91.29 | 169,591 | +0.56(+0.62%) |
Dec 22, 2015 | 89.18 | 90.95 | 88.80 | 90.73 | 232,248 | +1.72(+1.93%) |
Dec 21, 2015 | 88.93 | 89.35 | 88.17 | 89.01 | 416,769 | +0.39(+0.44%) |
Dec 18, 2015 | 90.36 | 90.36 | 88.48 | 88.62 | 529,296 | -2.01(-2.21%) |
Dec 17, 2015 | 91.64 | 91.64 | 90.18 | 90.63 | 187,027 | -0.69(-0.76%) |
Dec 16, 2015 | 91.82 | 92.28 | 89.67 | 91.32 | 302,608 | -0.12(-0.13%) |
Dec 15, 2015 | 93.25 | 93.25 | 90.44 | 91.44 | 343,802 | -0.55(-0.60%) |
Dec 14, 2015 | 92.24 | 92.62 | 91.18 | 91.99 | 200,983 | -0.21(-0.22%) |
Dec 11, 2015 | 92.20 | 92.93 | 91.62 | 92.20 | 169,230 | -0.89(-0.96%) |
Dec 10, 2015 | 92.64 | 93.68 | 92.14 | 93.09 | 248,392 | +0.44(+0.48%) |
Dec 09, 2015 | 93.97 | 94.78 | 92.17 | 92.65 | 364,782 | -1.69(-1.79%) |
Dec 08, 2015 | 95.35 | 95.51 | 94.21 | 94.34 | 179,435 | -1.78(-1.86%) |
Dec 07, 2015 | 96.20 | 96.32 | 95.25 | 96.12 | 185,559 | -0.12(-0.13%) |
Dec 04, 2015 | 96.38 | 96.68 | 95.55 | 96.25 | 193,231 | +0.43(+0.45%) |
Dec 03, 2015 | 96.63 | 96.73 | 94.65 | 95.81 | 198,997 | -0.45(-0.47%) |
Dec 02, 2015 | 97.29 | 97.42 | 95.66 | 96.26 | 165,302 | -1.04(-1.07%) |