Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 104.13 | 104.19 | 103.20 | 103.59 | 2,345,946 | -0.90(-0.86%) |
Mar 30, 2016 | 105.15 | 105.50 | 104.22 | 104.48 | 3,366,918 | +1.13(+1.09%) |
Mar 29, 2016 | 101.81 | 103.41 | 101.60 | 103.36 | 2,376,260 | +2.07(+2.04%) |
Mar 28, 2016 | 101.29 | 101.48 | 101.04 | 101.29 | 986,623 | +0.26(+0.26%) |
Mar 24, 2016 | 100.25 | 101.03 | 101.03 | 101.03 | 1,879,754 | -0.48(-0.47%) |
Mar 23, 2016 | 102.36 | 102.41 | 101.17 | 101.51 | 1,763,476 | -0.02(-0.02%) |
Mar 22, 2016 | 100.51 | 101.56 | 100.47 | 101.53 | 1,815,151 | +1.19(+1.18%) |
Mar 21, 2016 | 99.98 | 100.70 | 99.98 | 100.35 | 1,390,509 | -0.66(-0.65%) |
Mar 18, 2016 | 98.39 | 101.44 | 100.08 | 101.00 | 2,858,708 | +2.62(+2.66%) |
Mar 17, 2016 | 97.37 | 98.58 | 96.98 | 98.39 | 1,890,322 | +0.97(+1.00%) |
Mar 16, 2016 | 95.44 | 97.60 | 95.39 | 97.41 | 1,893,155 | +0.60(+0.62%) |
Mar 15, 2016 | 96.96 | 97.27 | 96.58 | 96.82 | 907,956 | -0.55(-0.56%) |
Mar 14, 2016 | 97.22 | 97.79 | 97.19 | 97.36 | 731,047 | -0.48(-0.49%) |
Mar 11, 2016 | 98.15 | 98.24 | 97.23 | 97.85 | 1,304,240 | +0.80(+0.82%) |
Mar 10, 2016 | 98.38 | 99.01 | 96.23 | 97.05 | 2,569,312 | +0.76(+0.79%) |
Mar 09, 2016 | 96.63 | 96.97 | 96.14 | 96.28 | 847,818 | +0.71(+0.75%) |
Mar 08, 2016 | 95.97 | 96.12 | 95.28 | 95.57 | 1,023,184 | -0.70(-0.73%) |
Mar 07, 2016 | 96.06 | 96.66 | 95.79 | 96.27 | 2,104,848 | -0.34(-0.35%) |
Mar 04, 2016 | 96.47 | 96.99 | 96.20 | 96.61 | 2,571,644 | +1.50(+1.57%) |
Mar 03, 2016 | 94.07 | 95.16 | 93.82 | 95.11 | 1,825,777 | +0.71(+0.75%) |
Mar 02, 2016 | 92.84 | 94.58 | 92.72 | 94.41 | 3,209,583 | -0.40(-0.42%) |
Mar 01, 2016 | 93.16 | 95.18 | 93.04 | 94.80 | 1,762,903 | +2.15(+2.32%) |
Feb 29, 2016 | 91.90 | 93.90 | 91.90 | 92.65 | 1,512,205 | -0.64(-0.69%) |
Feb 26, 2016 | 94.26 | 93.76 | 92.58 | 93.29 | 2,986,290 | -0.96(-1.02%) |
Feb 25, 2016 | 93.42 | 94.31 | 93.00 | 94.26 | 2,474,347 | -1.86(-1.94%) |
Feb 24, 2016 | 94.97 | 96.37 | 94.36 | 96.12 | 2,040,031 | -0.49(-0.51%) |
Feb 23, 2016 | 97.55 | 97.97 | 96.47 | 96.61 | 1,282,627 | -0.72(-0.74%) |
Feb 22, 2016 | 96.92 | 97.80 | 96.92 | 97.33 | 1,024,749 | +0.61(+0.63%) |
Feb 19, 2016 | 96.35 | 96.78 | 96.09 | 96.72 | 1,637,161 | +0.04(+0.04%) |
Feb 18, 2016 | 97.72 | 97.76 | 96.42 | 96.68 | 1,773,576 | -0.91(-0.94%) |
Feb 17, 2016 | 97.97 | 98.40 | 97.33 | 97.60 | 2,927,522 | +0.64(+0.66%) |
Feb 16, 2016 | 96.81 | 97.31 | 95.83 | 96.96 | 1,651,701 | +1.05(+1.09%) |
Feb 12, 2016 | 95.39 | 95.91 | 95.91 | 95.91 | 1,359,512 | +0.66(+0.70%) |
Feb 11, 2016 | 96.13 | 96.18 | 94.66 | 95.24 | 2,002,887 | -1.39(-1.44%) |
Feb 10, 2016 | 98.34 | 98.44 | 96.62 | 96.63 | 1,437,333 | +0.15(+0.16%) |
Feb 09, 2016 | 94.76 | 97.06 | 94.68 | 96.48 | 3,428,134 | +0.76(+0.80%) |
Feb 08, 2016 | 97.54 | 97.75 | 94.78 | 95.72 | 3,759,034 | -2.58(-2.63%) |
Feb 05, 2016 | 101.02 | 101.15 | 98.11 | 98.30 | 2,740,595 | -3.38(-3.33%) |
Feb 04, 2016 | 103.14 | 103.45 | 101.38 | 101.69 | 2,493,350 | -2.15(-2.07%) |
Feb 03, 2016 | 104.08 | 104.15 | 102.02 | 103.84 | 3,988,747 | -0.02(-0.02%) |
Feb 02, 2016 | 105.47 | 105.61 | 103.70 | 103.86 | 1,407,351 | -1.43(-1.36%) |
Feb 01, 2016 | 104.26 | 105.62 | 104.08 | 105.29 | 1,733,042 | +0.72(+0.69%) |
Jan 29, 2016 | 102.48 | 104.88 | 102.26 | 104.57 | 2,735,618 | +2.94(+2.89%) |
Jan 28, 2016 | 101.71 | 102.12 | 100.71 | 101.63 | 2,546,390 | +0.33(+0.33%) |
Jan 27, 2016 | 101.99 | 103.20 | 100.85 | 101.29 | 2,222,893 | -0.60(-0.59%) |
Jan 26, 2016 | 100.87 | 102.00 | 100.82 | 101.89 | 1,478,138 | +1.10(+1.10%) |
Jan 25, 2016 | 100.89 | 101.83 | 100.52 | 100.79 | 1,387,849 | +0.25(+0.25%) |
Jan 22, 2016 | 99.27 | 100.73 | 99.03 | 100.54 | 1,952,018 | +3.53(+3.64%) |
Jan 21, 2016 | 96.41 | 97.60 | 95.64 | 97.01 | 2,022,176 | +0.66(+0.69%) |
Jan 20, 2016 | 97.18 | 97.45 | 94.20 | 96.34 | 4,404,736 | -2.41(-2.44%) |
Jan 19, 2016 | 99.38 | 99.80 | 98.39 | 98.75 | 3,907,242 | +2.02(+2.09%) |
Jan 15, 2016 | 96.55 | 96.73 | 96.73 | 96.73 | 4,624,654 | -0.60(-0.61%) |
Jan 14, 2016 | 96.61 | 97.70 | 95.37 | 97.33 | 2,383,809 | +0.82(+0.85%) |
Jan 13, 2016 | 98.77 | 99.08 | 96.14 | 96.51 | 3,996,895 | -2.38(-2.40%) |
Jan 12, 2016 | 99.04 | 99.16 | 97.91 | 98.88 | 1,491,709 | -0.14(-0.14%) |
Jan 11, 2016 | 99.64 | 99.87 | 98.44 | 99.03 | 2,120,847 | +1.70(+1.74%) |
Jan 08, 2016 | 99.52 | 99.52 | 97.17 | 97.33 | 2,725,851 | -1.94(-1.96%) |
Jan 07, 2016 | 99.72 | 100.61 | 98.43 | 99.27 | 2,461,488 | -0.63(-0.63%) |
Jan 06, 2016 | 99.97 | 100.75 | 99.58 | 99.91 | 1,956,082 | -1.93(-1.89%) |
Jan 05, 2016 | 101.87 | 102.05 | 101.21 | 101.83 | 1,274,760 | +0.07(+0.06%) |