Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 94.47 | 94.99 | 92.99 | 93.03 | 1,450,281 | -1.33(-1.40%) |
Feb 26, 2016 | 94.41 | 95.25 | 93.62 | 94.36 | 1,731,066 | +0.58(+0.61%) |
Feb 25, 2016 | 93.41 | 94.05 | 92.35 | 93.78 | 1,924,631 | +0.66(+0.71%) |
Feb 24, 2016 | 92.24 | 93.35 | 92.13 | 93.12 | 1,634,461 | -0.30(-0.32%) |
Feb 23, 2016 | 94.62 | 94.88 | 92.86 | 93.42 | 1,416,513 | -1.83(-1.92%) |
Feb 22, 2016 | 94.95 | 96.01 | 94.66 | 95.25 | 1,393,394 | +0.83(+0.88%) |
Feb 19, 2016 | 95.43 | 95.55 | 94.11 | 94.42 | 1,481,762 | -1.09(-1.14%) |
Feb 18, 2016 | 95.33 | 95.84 | 95.12 | 95.51 | 1,089,880 | +0.00(+0.00%) |
Feb 17, 2016 | 95.85 | 96.33 | 95.35 | 95.51 | 1,585,678 | +0.46(+0.48%) |
Feb 16, 2016 | 96.00 | 96.00 | 94.56 | 95.05 | 2,055,563 | +0.16(+0.16%) |
Feb 12, 2016 | 93.92 | 94.90 | 94.90 | 94.90 | 1,070,193 | +1.62(+1.73%) |
Feb 11, 2016 | 92.98 | 94.28 | 92.55 | 93.28 | 1,744,214 | -1.20(-1.27%) |
Feb 10, 2016 | 95.33 | 96.23 | 94.14 | 94.47 | 1,211,585 | -0.41(-0.43%) |
Feb 09, 2016 | 93.01 | 95.22 | 92.76 | 94.89 | 1,742,771 | +1.73(+1.85%) |
Feb 08, 2016 | 95.53 | 95.78 | 91.82 | 93.16 | 3,201,735 | -2.90(-3.02%) |
Feb 05, 2016 | 95.94 | 96.44 | 94.76 | 96.06 | 2,211,524 | -0.39(-0.41%) |
Feb 04, 2016 | 94.46 | 97.78 | 94.46 | 96.45 | 2,373,386 | +2.05(+2.17%) |
Feb 03, 2016 | 90.78 | 94.41 | 90.44 | 94.40 | 2,805,032 | +4.70(+5.24%) |
Feb 02, 2016 | 89.41 | 90.72 | 89.37 | 89.70 | 2,694,212 | -2.18(-2.37%) |
Feb 01, 2016 | 91.24 | 92.29 | 89.91 | 91.88 | 2,629,310 | +0.48(+0.53%) |
Jan 29, 2016 | 88.44 | 91.41 | 87.37 | 91.39 | 3,758,597 | +1.65(+1.83%) |
Jan 28, 2016 | 90.15 | 90.66 | 89.48 | 89.75 | 1,985,867 | +0.09(+0.10%) |
Jan 27, 2016 | 89.39 | 91.06 | 89.33 | 89.66 | 2,332,926 | -0.04(-0.04%) |
Jan 26, 2016 | 88.21 | 89.91 | 87.68 | 89.69 | 1,477,274 | +1.84(+2.09%) |
Jan 25, 2016 | 89.20 | 89.70 | 87.75 | 87.86 | 1,531,833 | -1.79(-2.00%) |
Jan 22, 2016 | 90.85 | 91.11 | 89.24 | 89.65 | 1,911,248 | +0.12(+0.13%) |
Jan 21, 2016 | 89.80 | 90.29 | 88.83 | 89.53 | 1,808,149 | +0.13(+0.14%) |
Jan 20, 2016 | 88.26 | 90.31 | 87.75 | 89.40 | 3,112,443 | -0.33(-0.37%) |
Jan 19, 2016 | 90.01 | 90.12 | 88.31 | 89.73 | 1,993,580 | +0.72(+0.81%) |
Jan 15, 2016 | 90.86 | 89.01 | 89.01 | 89.01 | 1,733,907 | -2.19(-2.41%) |
Jan 14, 2016 | 89.79 | 91.71 | 89.12 | 91.20 | 2,110,125 | +1.63(+1.82%) |
Jan 13, 2016 | 91.93 | 93.52 | 89.16 | 89.58 | 2,902,594 | -1.72(-1.88%) |
Jan 12, 2016 | 90.94 | 91.40 | 89.84 | 91.29 | 1,900,011 | +1.33(+1.47%) |
Jan 11, 2016 | 89.91 | 90.56 | 89.23 | 89.97 | 2,614,149 | +0.54(+0.60%) |
Jan 08, 2016 | 89.60 | 90.68 | 88.95 | 89.43 | 2,780,237 | +0.05(+0.06%) |
Jan 07, 2016 | 90.33 | 91.46 | 89.20 | 89.37 | 2,191,269 | -2.29(-2.50%) |
Jan 06, 2016 | 91.24 | 92.67 | 91.06 | 91.67 | 2,062,763 | -0.93(-1.01%) |
Jan 05, 2016 | 93.69 | 93.71 | 91.36 | 92.60 | 1,738,831 | -0.32(-0.34%) |
Jan 04, 2016 | 92.34 | 93.01 | 91.92 | 92.92 | 2,028,025 | -0.67(-0.71%) |
Dec 31, 2015 | 93.95 | 93.59 | 93.59 | 93.59 | 1,018,549 | -0.71(-0.76%) |
Dec 30, 2015 | 95.20 | 95.34 | 94.30 | 94.30 | 1,380,419 | -1.11(-1.17%) |
Dec 29, 2015 | 95.66 | 95.82 | 95.08 | 95.42 | 698,307 | +0.57(+0.60%) |
Dec 28, 2015 | 95.07 | 95.14 | 94.34 | 94.85 | 703,860 | -0.67(-0.70%) |
Dec 24, 2015 | 95.40 | 95.52 | 95.52 | 95.52 | 539,527 | -0.21(-0.22%) |
Dec 23, 2015 | 94.67 | 95.96 | 94.49 | 95.73 | 1,811,834 | +1.76(+1.88%) |
Dec 22, 2015 | 93.73 | 94.63 | 93.24 | 93.96 | 1,700,143 | +0.63(+0.68%) |
Dec 21, 2015 | 93.26 | 93.76 | 92.58 | 93.33 | 1,863,382 | +0.55(+0.59%) |
Dec 18, 2015 | 93.52 | 93.83 | 92.74 | 92.78 | 2,204,859 | -1.28(-1.36%) |
Dec 17, 2015 | 97.13 | 97.34 | 94.02 | 94.06 | 1,893,016 | -2.81(-2.90%) |
Dec 16, 2015 | 97.44 | 97.87 | 95.56 | 96.87 | 1,823,444 | +0.16(+0.17%) |
Dec 15, 2015 | 96.42 | 97.34 | 96.19 | 96.70 | 1,577,415 | +1.00(+1.04%) |
Dec 14, 2015 | 96.11 | 96.47 | 95.08 | 95.71 | 1,745,552 | -0.53(-0.55%) |
Dec 11, 2015 | 95.91 | 96.92 | 95.91 | 96.24 | 2,121,897 | -1.26(-1.29%) |
Dec 10, 2015 | 97.30 | 98.30 | 97.13 | 97.50 | 1,653,689 | -0.35(-0.35%) |
Dec 09, 2015 | 97.73 | 98.84 | 97.44 | 97.85 | 2,040,680 | +0.31(+0.32%) |
Dec 08, 2015 | 98.88 | 99.77 | 97.42 | 97.54 | 2,305,699 | -2.60(-2.59%) |
Dec 07, 2015 | 100.22 | 100.22 | 99.70 | 100.13 | 1,257,301 | -0.66(-0.65%) |
Dec 04, 2015 | 100.14 | 100.86 | 99.63 | 100.79 | 2,114,229 | +1.11(+1.12%) |
Dec 03, 2015 | 100.65 | 100.99 | 98.63 | 99.68 | 1,772,204 | -0.53(-0.53%) |
Dec 02, 2015 | 101.29 | 101.81 | 100.08 | 100.21 | 1,915,379 | -1.52(-1.49%) |