Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 99.03 | 99.56 | 97.74 | 97.78 | 2,176,952 | -1.68(-1.68%) |
Feb 26, 2016 | 100.92 | 101.45 | 99.43 | 99.46 | 1,975,075 | -0.74(-0.74%) |
Feb 25, 2016 | 98.80 | 100.25 | 98.63 | 100.20 | 2,675,575 | +1.87(+1.90%) |
Feb 24, 2016 | 96.98 | 98.61 | 96.98 | 98.33 | 1,550,166 | +0.41(+0.41%) |
Feb 23, 2016 | 98.72 | 98.81 | 97.75 | 97.93 | 1,555,754 | -1.18(-1.19%) |
Feb 22, 2016 | 98.88 | 99.60 | 98.29 | 99.11 | 1,514,059 | +1.20(+1.23%) |
Feb 19, 2016 | 97.92 | 98.62 | 97.40 | 97.90 | 2,483,895 | -0.58(-0.59%) |
Feb 18, 2016 | 98.95 | 99.43 | 98.04 | 98.49 | 2,608,726 | -0.47(-0.47%) |
Feb 17, 2016 | 98.39 | 99.34 | 97.94 | 98.95 | 2,203,333 | +1.05(+1.07%) |
Feb 16, 2016 | 97.54 | 98.55 | 96.51 | 97.90 | 3,463,856 | +1.15(+1.19%) |
Feb 12, 2016 | 94.80 | 96.75 | 96.75 | 96.75 | 2,226,134 | +2.94(+3.13%) |
Feb 11, 2016 | 92.85 | 94.35 | 92.56 | 93.81 | 2,551,598 | -0.72(-0.76%) |
Feb 10, 2016 | 94.64 | 95.03 | 93.63 | 94.53 | 2,872,448 | +0.94(+1.00%) |
Feb 09, 2016 | 90.41 | 94.15 | 90.41 | 93.59 | 2,731,921 | +1.43(+1.55%) |
Feb 08, 2016 | 94.48 | 94.48 | 91.36 | 92.16 | 5,603,696 | -2.84(-2.99%) |
Feb 05, 2016 | 95.64 | 95.93 | 94.61 | 95.01 | 3,211,772 | -0.82(-0.86%) |
Feb 04, 2016 | 95.02 | 95.96 | 94.44 | 95.83 | 3,281,304 | +0.33(+0.35%) |
Feb 03, 2016 | 95.80 | 95.82 | 93.59 | 95.50 | 2,493,635 | +0.30(+0.32%) |
Feb 02, 2016 | 94.84 | 95.65 | 94.71 | 95.19 | 2,599,228 | -0.69(-0.72%) |
Feb 01, 2016 | 95.03 | 96.25 | 94.65 | 95.88 | 3,337,487 | +0.18(+0.19%) |
Jan 29, 2016 | 93.26 | 95.79 | 93.10 | 95.70 | 4,969,088 | +3.00(+3.24%) |
Jan 28, 2016 | 91.88 | 92.97 | 91.77 | 92.70 | 3,915,652 | +1.20(+1.31%) |
Jan 27, 2016 | 91.54 | 93.03 | 90.62 | 91.50 | 4,056,195 | -0.41(-0.44%) |
Jan 26, 2016 | 91.84 | 92.90 | 91.41 | 91.90 | 3,153,952 | +0.49(+0.54%) |
Jan 25, 2016 | 93.06 | 93.10 | 91.26 | 91.41 | 3,526,577 | -1.73(-1.85%) |
Jan 22, 2016 | 92.85 | 93.92 | 92.66 | 93.14 | 2,712,631 | +0.52(+0.56%) |
Jan 21, 2016 | 93.26 | 94.03 | 91.57 | 92.62 | 4,691,403 | -1.07(-1.14%) |
Jan 20, 2016 | 93.10 | 94.46 | 91.57 | 93.69 | 7,121,252 | -0.15(-0.16%) |
Jan 19, 2016 | 93.92 | 94.53 | 92.30 | 93.84 | 6,318,013 | +1.26(+1.36%) |
Jan 15, 2016 | 93.79 | 92.58 | 92.58 | 92.58 | 8,135,280 | -1.39(-1.48%) |
Jan 14, 2016 | 93.48 | 95.09 | 93.04 | 93.97 | 16,166,789 | +0.81(+0.87%) |
Jan 13, 2016 | 95.86 | 96.14 | 93.06 | 93.15 | 5,039,211 | -1.73(-1.82%) |
Jan 12, 2016 | 93.98 | 95.10 | 93.15 | 94.88 | 3,441,868 | +1.53(+1.64%) |
Jan 11, 2016 | 93.35 | 93.77 | 92.20 | 93.35 | 2,900,374 | +0.28(+0.30%) |
Jan 08, 2016 | 94.97 | 95.12 | 92.87 | 93.07 | 2,683,777 | -1.37(-1.45%) |
Jan 07, 2016 | 93.66 | 95.57 | 93.45 | 94.44 | 4,630,876 | -0.98(-1.03%) |
Jan 06, 2016 | 96.27 | 96.35 | 94.99 | 95.42 | 2,703,455 | -1.81(-1.86%) |
Jan 05, 2016 | 96.68 | 97.68 | 96.29 | 97.23 | 3,241,148 | +0.97(+1.01%) |
Jan 04, 2016 | 97.35 | 97.68 | 95.24 | 96.26 | 3,656,067 | -2.64(-2.67%) |
Dec 31, 2015 | 99.63 | 98.90 | 98.90 | 98.90 | 1,921,314 | -1.14(-1.14%) |
Dec 30, 2015 | 100.98 | 101.44 | 99.93 | 100.04 | 2,032,692 | -1.08(-1.06%) |
Dec 29, 2015 | 100.20 | 101.18 | 99.68 | 101.12 | 1,919,491 | +1.59(+1.60%) |
Dec 28, 2015 | 99.26 | 99.60 | 98.85 | 99.53 | 1,098,150 | +0.06(+0.06%) |
Dec 24, 2015 | 99.06 | 99.47 | 99.47 | 99.47 | 675,614 | +0.18(+0.18%) |
Dec 23, 2015 | 98.90 | 99.38 | 98.67 | 99.29 | 1,617,082 | +0.63(+0.64%) |
Dec 22, 2015 | 97.29 | 98.82 | 97.18 | 98.66 | 1,931,171 | +1.67(+1.73%) |
Dec 21, 2015 | 96.17 | 97.20 | 95.56 | 96.99 | 2,287,389 | +1.30(+1.36%) |
Dec 18, 2015 | 97.05 | 97.36 | 95.68 | 95.68 | 4,174,777 | -1.61(-1.65%) |
Dec 17, 2015 | 98.48 | 98.60 | 97.25 | 97.29 | 1,989,865 | -1.09(-1.11%) |
Dec 16, 2015 | 98.11 | 98.80 | 97.14 | 98.38 | 2,936,935 | +0.93(+0.95%) |
Dec 15, 2015 | 96.61 | 97.94 | 96.53 | 97.46 | 3,270,866 | +1.43(+1.49%) |
Dec 14, 2015 | 95.51 | 96.72 | 94.96 | 96.03 | 4,446,470 | +0.86(+0.90%) |
Dec 11, 2015 | 95.48 | 97.05 | 94.92 | 95.17 | 2,840,895 | -1.39(-1.44%) |
Dec 10, 2015 | 96.89 | 97.24 | 95.65 | 96.56 | 2,949,799 | -0.13(-0.14%) |
Dec 09, 2015 | 96.98 | 97.94 | 96.14 | 96.69 | 3,594,360 | -0.89(-0.91%) |
Dec 08, 2015 | 98.11 | 98.11 | 97.10 | 97.58 | 2,640,532 | -0.99(-1.01%) |
Dec 07, 2015 | 98.54 | 98.91 | 98.21 | 98.58 | 3,153,843 | -0.45(-0.45%) |
Dec 04, 2015 | 96.02 | 99.29 | 95.94 | 99.02 | 3,088,693 | +3.27(+3.42%) |
Dec 03, 2015 | 97.58 | 97.58 | 95.42 | 95.75 | 2,624,592 | -1.36(-1.40%) |
Dec 02, 2015 | 97.49 | 97.96 | 96.94 | 97.10 | 2,324,616 | -0.63(-0.65%) |