Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 99.05 | 99.59 | 97.77 | 97.81 | 2,176,412 | -1.68(-1.68%) |
Feb 26, 2016 | 100.95 | 101.47 | 99.46 | 99.49 | 1,974,586 | -0.74(-0.74%) |
Feb 25, 2016 | 98.82 | 100.27 | 98.66 | 100.23 | 2,674,912 | +1.87(+1.90%) |
Feb 24, 2016 | 97.00 | 98.63 | 97.00 | 98.36 | 1,549,782 | +0.41(+0.41%) |
Feb 23, 2016 | 98.74 | 98.83 | 97.78 | 97.95 | 1,555,368 | -1.18(-1.19%) |
Feb 22, 2016 | 98.91 | 99.63 | 98.32 | 99.13 | 1,513,684 | +1.20(+1.23%) |
Feb 19, 2016 | 97.94 | 98.65 | 97.42 | 97.93 | 2,483,279 | -0.58(-0.59%) |
Feb 18, 2016 | 98.98 | 99.45 | 98.06 | 98.51 | 2,608,079 | -0.47(-0.47%) |
Feb 17, 2016 | 98.41 | 99.37 | 97.96 | 98.98 | 2,202,786 | +1.05(+1.07%) |
Feb 16, 2016 | 97.56 | 98.58 | 96.53 | 97.93 | 3,462,997 | +1.15(+1.19%) |
Feb 12, 2016 | 94.82 | 96.78 | 96.78 | 96.78 | 2,225,582 | +2.94(+3.13%) |
Feb 11, 2016 | 92.87 | 94.37 | 92.59 | 93.84 | 2,550,966 | -0.72(-0.76%) |
Feb 10, 2016 | 94.66 | 95.05 | 93.65 | 94.56 | 2,871,736 | +0.94(+1.00%) |
Feb 09, 2016 | 90.43 | 94.17 | 90.43 | 93.62 | 2,731,244 | +1.43(+1.55%) |
Feb 08, 2016 | 94.51 | 94.51 | 91.38 | 92.19 | 5,602,307 | -2.84(-2.99%) |
Feb 05, 2016 | 95.67 | 95.95 | 94.63 | 95.03 | 3,210,976 | -0.82(-0.86%) |
Feb 04, 2016 | 95.04 | 95.99 | 94.46 | 95.85 | 3,280,491 | +0.33(+0.35%) |
Feb 03, 2016 | 95.82 | 95.84 | 93.61 | 95.52 | 2,493,017 | +0.30(+0.32%) |
Feb 02, 2016 | 94.86 | 95.68 | 94.74 | 95.22 | 2,598,584 | -0.69(-0.72%) |
Feb 01, 2016 | 95.05 | 96.28 | 94.68 | 95.90 | 3,336,659 | +0.18(+0.19%) |
Jan 29, 2016 | 93.28 | 95.81 | 93.13 | 95.73 | 4,967,856 | +3.01(+3.24%) |
Jan 28, 2016 | 91.90 | 92.99 | 91.79 | 92.72 | 3,914,681 | +1.20(+1.31%) |
Jan 27, 2016 | 91.56 | 93.05 | 90.64 | 91.52 | 4,055,189 | -0.41(-0.44%) |
Jan 26, 2016 | 91.87 | 92.92 | 91.43 | 91.92 | 3,153,170 | +0.49(+0.54%) |
Jan 25, 2016 | 93.08 | 93.12 | 91.28 | 91.43 | 3,525,703 | -1.73(-1.85%) |
Jan 22, 2016 | 92.87 | 93.95 | 92.69 | 93.16 | 2,711,958 | +0.52(+0.56%) |
Jan 21, 2016 | 93.29 | 94.06 | 91.59 | 92.64 | 4,690,239 | -1.07(-1.14%) |
Jan 20, 2016 | 93.13 | 94.48 | 91.59 | 93.71 | 7,119,486 | -0.15(-0.16%) |
Jan 19, 2016 | 93.94 | 94.55 | 92.32 | 93.86 | 6,316,447 | +1.26(+1.36%) |
Jan 15, 2016 | 93.81 | 92.60 | 92.60 | 92.60 | 8,133,262 | -1.39(-1.48%) |
Jan 14, 2016 | 93.50 | 95.12 | 93.07 | 93.99 | 16,162,781 | +0.81(+0.87%) |
Jan 13, 2016 | 95.89 | 96.17 | 93.08 | 93.18 | 5,037,962 | -1.73(-1.82%) |
Jan 12, 2016 | 94.00 | 95.13 | 93.18 | 94.91 | 3,441,014 | +1.53(+1.64%) |
Jan 11, 2016 | 93.37 | 93.80 | 92.22 | 93.37 | 2,899,655 | +0.28(+0.30%) |
Jan 08, 2016 | 94.99 | 95.14 | 92.89 | 93.09 | 2,683,112 | -1.37(-1.45%) |
Jan 07, 2016 | 93.69 | 95.59 | 93.47 | 94.46 | 4,629,727 | -0.98(-1.03%) |
Jan 06, 2016 | 96.29 | 96.38 | 95.02 | 95.45 | 2,702,784 | -1.81(-1.86%) |
Jan 05, 2016 | 96.71 | 97.71 | 96.32 | 97.26 | 3,240,345 | +0.97(+1.01%) |
Jan 04, 2016 | 97.38 | 97.71 | 95.26 | 96.28 | 3,655,160 | -2.64(-2.67%) |
Dec 31, 2015 | 99.65 | 98.93 | 98.93 | 98.93 | 1,920,837 | -1.14(-1.14%) |
Dec 30, 2015 | 101.01 | 101.47 | 99.96 | 100.07 | 2,032,188 | -1.08(-1.06%) |
Dec 29, 2015 | 100.22 | 101.20 | 99.71 | 101.14 | 1,919,015 | +1.59(+1.60%) |
Dec 28, 2015 | 99.28 | 99.63 | 98.88 | 99.55 | 1,097,878 | +0.06(+0.06%) |
Dec 24, 2015 | 99.08 | 99.49 | 99.49 | 99.49 | 675,446 | +0.18(+0.18%) |
Dec 23, 2015 | 98.92 | 99.40 | 98.69 | 99.32 | 1,616,681 | +0.63(+0.64%) |
Dec 22, 2015 | 97.31 | 98.85 | 97.20 | 98.69 | 1,930,692 | +1.68(+1.73%) |
Dec 21, 2015 | 96.19 | 97.22 | 95.59 | 97.01 | 2,286,822 | +1.30(+1.36%) |
Dec 18, 2015 | 97.08 | 97.38 | 95.71 | 95.71 | 4,173,743 | -1.61(-1.65%) |
Dec 17, 2015 | 98.51 | 98.63 | 97.27 | 97.31 | 1,989,372 | -1.09(-1.11%) |
Dec 16, 2015 | 98.14 | 98.83 | 97.16 | 98.41 | 2,936,207 | +0.93(+0.95%) |
Dec 15, 2015 | 96.63 | 97.96 | 96.55 | 97.48 | 3,270,056 | +1.43(+1.49%) |
Dec 14, 2015 | 95.53 | 96.74 | 94.98 | 96.05 | 4,445,369 | +0.86(+0.90%) |
Dec 11, 2015 | 95.50 | 97.08 | 94.94 | 95.19 | 2,840,191 | -1.39(-1.44%) |
Dec 10, 2015 | 96.91 | 97.27 | 95.67 | 96.58 | 2,949,068 | -0.13(-0.14%) |
Dec 09, 2015 | 97.00 | 97.96 | 96.17 | 96.72 | 3,593,469 | -0.89(-0.91%) |
Dec 08, 2015 | 98.14 | 98.14 | 97.13 | 97.61 | 2,639,878 | -0.99(-1.01%) |
Dec 07, 2015 | 98.56 | 98.93 | 98.23 | 98.60 | 3,153,062 | -0.45(-0.45%) |
Dec 04, 2015 | 96.04 | 99.32 | 95.97 | 99.05 | 3,087,927 | +3.27(+3.42%) |
Dec 03, 2015 | 97.61 | 97.61 | 95.44 | 95.77 | 2,623,942 | -1.36(-1.40%) |
Dec 02, 2015 | 97.52 | 97.99 | 96.97 | 97.13 | 2,324,040 | -0.63(-0.65%) |