Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 97.21 | 97.77 | 96.32 | 97.44 | 1,080,574 | -0.60(-0.61%) |
Mar 30, 2016 | 96.47 | 98.82 | 96.30 | 98.04 | 1,018,452 | +1.76(+1.82%) |
Mar 29, 2016 | 95.10 | 96.37 | 94.39 | 96.29 | 980,558 | +1.34(+1.41%) |
Mar 28, 2016 | 95.17 | 95.41 | 93.91 | 94.95 | 799,408 | +0.09(+0.10%) |
Mar 24, 2016 | 94.11 | 94.86 | 94.86 | 94.86 | 742,365 | +0.08(+0.09%) |
Mar 23, 2016 | 94.97 | 95.30 | 94.47 | 94.77 | 849,682 | +0.03(+0.03%) |
Mar 22, 2016 | 94.72 | 95.38 | 94.08 | 94.75 | 874,875 | -0.19(-0.20%) |
Mar 21, 2016 | 95.30 | 95.33 | 94.09 | 94.94 | 662,055 | -0.46(-0.48%) |
Mar 18, 2016 | 93.68 | 96.28 | 93.63 | 95.40 | 1,373,627 | +1.95(+2.08%) |
Mar 17, 2016 | 94.94 | 95.27 | 92.79 | 93.45 | 1,188,169 | -1.45(-1.53%) |
Mar 16, 2016 | 93.65 | 95.39 | 93.43 | 94.90 | 853,723 | +1.24(+1.32%) |
Mar 15, 2016 | 95.09 | 95.26 | 93.42 | 93.66 | 828,297 | -2.04(-2.13%) |
Mar 14, 2016 | 95.94 | 96.60 | 95.37 | 95.70 | 771,564 | -0.38(-0.40%) |
Mar 11, 2016 | 93.23 | 97.04 | 92.98 | 96.08 | 1,823,951 | +3.38(+3.64%) |
Mar 10, 2016 | 92.76 | 93.20 | 91.91 | 92.70 | 1,139,822 | +0.24(+0.26%) |
Mar 09, 2016 | 92.15 | 93.04 | 91.51 | 92.46 | 1,045,214 | +0.68(+0.74%) |
Mar 08, 2016 | 92.40 | 92.57 | 91.69 | 91.78 | 1,107,016 | -1.26(-1.35%) |
Mar 07, 2016 | 93.02 | 94.74 | 92.86 | 93.04 | 1,321,296 | -0.28(-0.30%) |
Mar 04, 2016 | 93.43 | 94.53 | 91.40 | 93.32 | 1,635,896 | +0.21(+0.22%) |
Mar 03, 2016 | 91.30 | 93.29 | 91.23 | 93.11 | 1,549,783 | +1.71(+1.87%) |
Mar 02, 2016 | 92.14 | 92.48 | 90.77 | 91.40 | 996,881 | -1.09(-1.18%) |
Mar 01, 2016 | 92.29 | 92.96 | 90.64 | 92.49 | 1,319,143 | +1.11(+1.22%) |
Feb 29, 2016 | 92.17 | 92.52 | 91.27 | 91.38 | 937,408 | -0.99(-1.07%) |
Feb 26, 2016 | 92.21 | 92.76 | 91.82 | 92.37 | 763,939 | +0.26(+0.28%) |
Feb 25, 2016 | 91.91 | 93.46 | 90.81 | 92.11 | 699,025 | +0.45(+0.49%) |
Feb 24, 2016 | 90.10 | 91.75 | 89.51 | 91.66 | 951,018 | +0.65(+0.71%) |
Feb 23, 2016 | 91.55 | 92.34 | 90.73 | 91.01 | 725,338 | -0.97(-1.06%) |
Feb 22, 2016 | 90.94 | 93.11 | 90.81 | 91.99 | 1,806,457 | +1.54(+1.70%) |
Feb 19, 2016 | 90.32 | 90.96 | 88.19 | 90.45 | 1,621,451 | +0.07(+0.08%) |
Feb 18, 2016 | 88.11 | 91.64 | 87.26 | 90.37 | 2,494,729 | +2.35(+2.67%) |
Feb 17, 2016 | 87.02 | 89.39 | 86.11 | 88.02 | 1,736,584 | +1.08(+1.24%) |
Feb 16, 2016 | 86.17 | 87.27 | 85.21 | 86.94 | 1,445,019 | +1.23(+1.44%) |
Feb 12, 2016 | 84.66 | 85.71 | 85.71 | 85.71 | 1,389,891 | +1.35(+1.60%) |
Feb 11, 2016 | 86.77 | 87.10 | 84.01 | 84.36 | 1,541,435 | -2.65(-3.05%) |
Feb 10, 2016 | 85.46 | 88.87 | 85.24 | 87.01 | 1,280,583 | +1.71(+2.01%) |
Feb 09, 2016 | 83.24 | 86.23 | 82.89 | 85.30 | 1,561,532 | +1.32(+1.58%) |
Feb 08, 2016 | 87.41 | 87.43 | 81.36 | 83.98 | 3,288,317 | -4.35(-4.93%) |
Feb 05, 2016 | 89.80 | 89.97 | 87.81 | 88.33 | 944,670 | -1.80(-1.99%) |
Feb 04, 2016 | 89.97 | 91.10 | 89.28 | 90.12 | 768,871 | -0.43(-0.48%) |
Feb 03, 2016 | 91.41 | 91.60 | 88.77 | 90.56 | 861,251 | -0.40(-0.44%) |
Feb 02, 2016 | 92.43 | 92.91 | 90.55 | 90.96 | 1,495,654 | -2.45(-2.62%) |
Feb 01, 2016 | 92.44 | 94.49 | 92.39 | 93.40 | 1,033,776 | -0.07(-0.07%) |
Jan 29, 2016 | 91.70 | 93.58 | 91.05 | 93.47 | 1,035,505 | +2.13(+2.33%) |
Jan 28, 2016 | 94.13 | 94.62 | 90.94 | 91.34 | 904,786 | -2.52(-2.69%) |
Jan 27, 2016 | 93.83 | 95.64 | 92.63 | 93.86 | 1,510,473 | +0.10(+0.11%) |
Jan 26, 2016 | 92.49 | 94.50 | 91.98 | 93.76 | 846,714 | +1.42(+1.54%) |
Jan 25, 2016 | 93.84 | 94.33 | 92.21 | 92.34 | 770,746 | -1.64(-1.74%) |
Jan 22, 2016 | 91.45 | 94.30 | 91.45 | 93.98 | 1,413,068 | +3.29(+3.63%) |
Jan 21, 2016 | 91.50 | 91.96 | 90.33 | 90.68 | 1,130,270 | -0.57(-0.63%) |
Jan 20, 2016 | 90.30 | 92.14 | 88.49 | 91.25 | 2,041,288 | -0.20(-0.22%) |
Jan 19, 2016 | 93.50 | 93.57 | 90.09 | 91.45 | 1,563,026 | -0.95(-1.03%) |
Jan 15, 2016 | 91.06 | 92.40 | 92.40 | 92.40 | 1,935,126 | -0.52(-0.56%) |
Jan 14, 2016 | 93.24 | 93.75 | 91.84 | 92.92 | 1,537,018 | -0.07(-0.07%) |
Jan 13, 2016 | 95.68 | 96.42 | 92.10 | 92.99 | 1,272,383 | -2.79(-2.91%) |
Jan 12, 2016 | 96.78 | 98.14 | 94.37 | 95.77 | 1,047,522 | -0.42(-0.43%) |
Jan 11, 2016 | 97.32 | 97.95 | 95.24 | 96.19 | 1,548,598 | -0.52(-0.54%) |
Jan 08, 2016 | 99.04 | 100.38 | 96.62 | 96.71 | 1,707,703 | -1.95(-1.97%) |
Jan 07, 2016 | 99.03 | 100.24 | 98.28 | 98.66 | 938,242 | -1.87(-1.86%) |
Jan 06, 2016 | 100.49 | 101.75 | 99.83 | 100.53 | 1,679,321 | -0.96(-0.95%) |
Jan 05, 2016 | 102.46 | 103.15 | 101.13 | 101.50 | 1,122,302 | -0.74(-0.72%) |