Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 94.81 | 97.40 | 93.63 | 94.31 | 692,046 | -0.08(-0.09%) |
Feb 26, 2016 | 93.46 | 95.82 | 93.29 | 94.39 | 984,555 | +2.41(+2.62%) |
Feb 25, 2016 | 92.37 | 92.70 | 89.82 | 91.98 | 577,337 | -0.25(-0.27%) |
Feb 24, 2016 | 90.42 | 93.34 | 89.98 | 92.23 | 1,024,589 | -0.40(-0.43%) |
Feb 23, 2016 | 97.67 | 99.69 | 92.55 | 92.63 | 835,123 | -6.27(-6.34%) |
Feb 22, 2016 | 98.15 | 100.65 | 97.27 | 98.90 | 946,000 | +2.48(+2.57%) |
Feb 19, 2016 | 93.83 | 96.74 | 93.63 | 96.42 | 1,022,973 | +1.17(+1.23%) |
Feb 18, 2016 | 96.53 | 97.01 | 93.29 | 95.25 | 707,947 | +0.14(+0.15%) |
Feb 17, 2016 | 92.33 | 96.61 | 91.72 | 95.11 | 729,789 | +3.74(+4.09%) |
Feb 16, 2016 | 90.78 | 91.44 | 86.98 | 91.37 | 570,396 | +2.06(+2.30%) |
Feb 12, 2016 | 87.57 | 89.31 | 89.31 | 89.31 | 580,409 | +3.46(+4.03%) |
Feb 11, 2016 | 84.28 | 86.43 | 82.25 | 85.85 | 792,443 | +0.73(+0.86%) |
Feb 10, 2016 | 86.43 | 89.40 | 85.01 | 85.12 | 585,666 | -1.30(-1.51%) |
Feb 09, 2016 | 91.99 | 92.83 | 84.37 | 86.43 | 1,176,225 | -6.97(-7.47%) |
Feb 08, 2016 | 88.48 | 93.79 | 86.99 | 93.40 | 1,015,378 | +2.75(+3.03%) |
Feb 05, 2016 | 89.94 | 91.66 | 88.98 | 90.65 | 939,933 | +0.42(+0.47%) |
Feb 04, 2016 | 88.09 | 91.90 | 87.33 | 90.23 | 1,235,906 | +3.34(+3.85%) |
Feb 03, 2016 | 85.37 | 88.44 | 82.68 | 86.88 | 997,687 | +3.33(+3.98%) |
Feb 02, 2016 | 84.29 | 86.26 | 82.76 | 83.56 | 962,916 | -2.17(-2.53%) |
Feb 01, 2016 | 87.43 | 90.75 | 85.01 | 85.72 | 1,240,061 | -2.70(-3.06%) |
Jan 29, 2016 | 80.69 | 88.60 | 80.48 | 88.43 | 1,516,314 | +8.22(+10.25%) |
Jan 28, 2016 | 79.08 | 84.07 | 78.80 | 80.21 | 2,553,807 | -2.14(-2.60%) |
Jan 27, 2016 | 80.43 | 82.88 | 79.29 | 82.35 | 1,642,831 | +1.46(+1.81%) |
Jan 26, 2016 | 81.42 | 83.12 | 79.43 | 80.88 | 1,109,878 | +0.24(+0.30%) |
Jan 25, 2016 | 83.78 | 86.15 | 80.31 | 80.64 | 929,860 | -4.98(-5.82%) |
Jan 22, 2016 | 87.08 | 90.07 | 82.98 | 85.62 | 742,806 | +2.08(+2.50%) |
Jan 21, 2016 | 81.69 | 85.26 | 80.65 | 83.53 | 927,587 | +1.59(+1.94%) |
Jan 20, 2016 | 81.68 | 83.03 | 76.14 | 81.94 | 1,213,585 | -0.75(-0.91%) |
Jan 19, 2016 | 85.45 | 86.46 | 81.30 | 82.70 | 874,451 | -2.97(-3.46%) |
Jan 15, 2016 | 84.72 | 85.66 | 85.66 | 85.66 | 903,019 | -0.65(-0.76%) |
Jan 14, 2016 | 84.87 | 87.22 | 83.76 | 86.31 | 647,093 | +1.75(+2.07%) |
Jan 13, 2016 | 87.49 | 87.99 | 84.06 | 84.56 | 890,709 | -1.57(-1.83%) |
Jan 12, 2016 | 85.69 | 86.48 | 81.83 | 86.14 | 1,493,223 | +2.41(+2.88%) |
Jan 11, 2016 | 86.56 | 86.97 | 82.63 | 83.72 | 1,033,119 | -3.10(-3.57%) |
Jan 08, 2016 | 89.80 | 89.82 | 86.47 | 86.82 | 517,351 | -2.22(-2.50%) |
Jan 07, 2016 | 89.02 | 91.09 | 88.71 | 89.05 | 523,044 | -1.80(-1.99%) |
Jan 06, 2016 | 92.80 | 95.41 | 90.45 | 90.85 | 816,807 | -4.19(-4.41%) |
Jan 05, 2016 | 95.83 | 96.78 | 93.96 | 95.04 | 578,115 | -0.79(-0.82%) |
Jan 04, 2016 | 97.31 | 98.84 | 94.22 | 95.83 | 647,441 | -1.31(-1.35%) |
Dec 31, 2015 | 95.30 | 97.14 | 97.14 | 97.14 | 456,827 | +1.49(+1.56%) |
Dec 30, 2015 | 96.18 | 98.32 | 94.77 | 95.65 | 465,637 | -1.61(-1.65%) |
Dec 29, 2015 | 99.69 | 100.05 | 96.49 | 97.26 | 494,127 | -0.06(-0.06%) |
Dec 28, 2015 | 99.19 | 99.19 | 95.98 | 97.32 | 673,761 | -2.71(-2.71%) |
Dec 24, 2015 | 101.13 | 100.03 | 100.03 | 100.03 | 473,506 | -1.09(-1.08%) |
Dec 23, 2015 | 97.95 | 101.62 | 97.95 | 101.12 | 589,321 | +3.43(+3.51%) |
Dec 22, 2015 | 97.35 | 98.64 | 96.85 | 97.69 | 689,418 | +0.86(+0.89%) |
Dec 21, 2015 | 97.14 | 98.24 | 94.77 | 96.83 | 827,883 | -0.08(-0.08%) |
Dec 18, 2015 | 100.10 | 100.88 | 96.53 | 96.91 | 1,205,595 | -2.85(-2.86%) |
Dec 17, 2015 | 105.33 | 105.78 | 99.62 | 99.76 | 824,802 | -6.16(-5.81%) |
Dec 16, 2015 | 106.14 | 108.01 | 104.73 | 105.91 | 983,779 | -0.70(-0.65%) |
Dec 15, 2015 | 105.10 | 107.08 | 103.72 | 106.61 | 1,085,287 | +2.96(+2.85%) |
Dec 14, 2015 | 99.81 | 103.75 | 99.21 | 103.65 | 592,399 | +3.47(+3.47%) |
Dec 11, 2015 | 101.05 | 101.69 | 98.87 | 100.18 | 458,953 | -2.19(-2.14%) |
Dec 10, 2015 | 101.34 | 102.85 | 100.57 | 102.37 | 498,894 | +0.53(+0.52%) |
Dec 09, 2015 | 97.86 | 103.51 | 97.11 | 101.84 | 888,766 | +4.75(+4.89%) |
Dec 08, 2015 | 95.33 | 97.90 | 94.24 | 97.09 | 681,280 | -0.57(-0.59%) |
Dec 07, 2015 | 98.79 | 99.71 | 96.45 | 97.66 | 776,038 | -4.23(-4.16%) |
Dec 04, 2015 | 102.31 | 103.02 | 99.57 | 101.89 | 605,646 | -1.82(-1.76%) |
Dec 03, 2015 | 104.73 | 105.59 | 103.25 | 103.72 | 540,746 | +0.10(+0.09%) |
Dec 02, 2015 | 105.11 | 105.87 | 102.60 | 103.62 | 631,850 | -1.55(-1.47%) |