Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 100.35 | 100.50 | 99.46 | 99.93 | 149,331 | -0.43(-0.42%) |
Mar 30, 2016 | 100.86 | 100.92 | 99.27 | 100.36 | 106,949 | +0.62(+0.62%) |
Mar 29, 2016 | 97.85 | 99.88 | 97.46 | 99.74 | 126,611 | +1.32(+1.34%) |
Mar 28, 2016 | 98.72 | 99.08 | 97.66 | 98.42 | 178,829 | +0.00(+0.00%) |
Mar 24, 2016 | 97.49 | 98.42 | 98.42 | 98.42 | 150,079 | +0.37(+0.38%) |
Mar 23, 2016 | 99.08 | 99.68 | 98.04 | 98.05 | 158,027 | -1.04(-1.05%) |
Mar 22, 2016 | 99.20 | 99.67 | 98.07 | 99.09 | 228,072 | -1.10(-1.09%) |
Mar 21, 2016 | 100.17 | 100.60 | 99.58 | 100.19 | 248,349 | +0.07(+0.07%) |
Mar 18, 2016 | 99.41 | 100.55 | 99.18 | 100.12 | 327,494 | +1.04(+1.05%) |
Mar 17, 2016 | 97.80 | 99.49 | 97.58 | 99.08 | 117,851 | +1.33(+1.36%) |
Mar 16, 2016 | 95.49 | 98.19 | 95.49 | 97.75 | 156,189 | +1.95(+2.03%) |
Mar 15, 2016 | 96.06 | 96.41 | 95.32 | 95.80 | 153,103 | -1.04(-1.07%) |
Mar 14, 2016 | 96.64 | 98.09 | 96.37 | 96.84 | 280,822 | -0.11(-0.11%) |
Mar 11, 2016 | 94.82 | 97.17 | 94.74 | 96.95 | 146,997 | +2.76(+2.93%) |
Mar 10, 2016 | 95.79 | 96.52 | 93.52 | 94.19 | 133,846 | -1.19(-1.25%) |
Mar 09, 2016 | 95.48 | 96.08 | 94.77 | 95.38 | 158,818 | +0.21(+0.22%) |
Mar 08, 2016 | 95.83 | 96.87 | 94.97 | 95.16 | 207,728 | -1.19(-1.24%) |
Mar 07, 2016 | 97.19 | 97.70 | 95.23 | 96.36 | 232,813 | -1.46(-1.50%) |
Mar 04, 2016 | 98.14 | 98.98 | 95.59 | 97.82 | 121,395 | -0.25(-0.26%) |
Mar 03, 2016 | 96.49 | 98.22 | 96.42 | 98.07 | 170,485 | +1.45(+1.51%) |
Mar 02, 2016 | 95.25 | 96.70 | 95.18 | 96.62 | 247,432 | +1.28(+1.34%) |
Mar 01, 2016 | 93.76 | 95.39 | 93.14 | 95.34 | 247,577 | +2.47(+2.66%) |
Feb 29, 2016 | 93.05 | 94.11 | 92.16 | 92.87 | 281,425 | -0.36(-0.38%) |
Feb 26, 2016 | 92.74 | 94.34 | 92.43 | 93.23 | 178,070 | +1.04(+1.13%) |
Feb 25, 2016 | 91.16 | 92.20 | 90.70 | 92.19 | 266,953 | +1.35(+1.48%) |
Feb 24, 2016 | 89.73 | 91.23 | 88.45 | 90.84 | 188,851 | +0.05(+0.05%) |
Feb 23, 2016 | 91.00 | 91.89 | 90.73 | 90.79 | 217,625 | -0.81(-0.89%) |
Feb 22, 2016 | 90.67 | 91.93 | 90.35 | 91.61 | 244,874 | +1.84(+2.05%) |
Feb 19, 2016 | 90.06 | 90.35 | 88.84 | 89.76 | 674,351 | -0.90(-0.99%) |
Feb 18, 2016 | 92.02 | 92.17 | 90.53 | 90.67 | 256,323 | -0.94(-1.03%) |
Feb 17, 2016 | 91.86 | 92.34 | 90.17 | 91.61 | 383,474 | +0.69(+0.76%) |
Feb 16, 2016 | 93.24 | 93.33 | 88.07 | 90.92 | 412,705 | -1.62(-1.75%) |
Feb 12, 2016 | 88.43 | 92.54 | 92.54 | 92.54 | 620,122 | +5.92(+6.84%) |
Feb 11, 2016 | 85.86 | 86.93 | 84.02 | 86.61 | 403,197 | -0.50(-0.58%) |
Feb 10, 2016 | 86.62 | 88.52 | 86.62 | 87.12 | 217,420 | +1.16(+1.35%) |
Feb 09, 2016 | 83.99 | 86.72 | 83.37 | 85.95 | 282,885 | +0.73(+0.85%) |
Feb 08, 2016 | 89.76 | 89.76 | 83.80 | 85.23 | 598,119 | -5.97(-6.55%) |
Feb 05, 2016 | 93.89 | 94.00 | 90.79 | 91.20 | 218,841 | -3.09(-3.28%) |
Feb 04, 2016 | 92.82 | 94.81 | 92.82 | 94.29 | 196,822 | +1.41(+1.51%) |
Feb 03, 2016 | 92.42 | 93.28 | 89.51 | 92.89 | 335,936 | +1.47(+1.61%) |
Feb 02, 2016 | 94.65 | 94.65 | 91.35 | 91.41 | 266,525 | -4.54(-4.73%) |
Feb 01, 2016 | 94.78 | 96.33 | 94.57 | 95.95 | 323,270 | +0.53(+0.56%) |
Jan 29, 2016 | 93.21 | 95.56 | 92.77 | 95.42 | 415,104 | +2.63(+2.83%) |
Jan 28, 2016 | 93.87 | 94.44 | 92.46 | 92.79 | 155,997 | -0.35(-0.37%) |
Jan 27, 2016 | 94.14 | 95.10 | 92.35 | 93.14 | 203,661 | -1.33(-1.41%) |
Jan 26, 2016 | 92.39 | 94.50 | 92.25 | 94.47 | 201,325 | +2.34(+2.54%) |
Jan 25, 2016 | 93.70 | 93.77 | 91.71 | 92.13 | 241,987 | -1.84(-1.96%) |
Jan 22, 2016 | 93.73 | 94.94 | 93.36 | 93.97 | 174,250 | +1.42(+1.53%) |
Jan 21, 2016 | 94.42 | 94.67 | 91.99 | 92.56 | 260,691 | -1.75(-1.86%) |
Jan 20, 2016 | 91.60 | 94.99 | 90.15 | 94.31 | 357,641 | +1.27(+1.37%) |
Jan 19, 2016 | 93.53 | 93.83 | 91.98 | 93.04 | 311,433 | +0.56(+0.61%) |
Jan 15, 2016 | 90.67 | 92.48 | 92.48 | 92.48 | 325,017 | +0.08(+0.08%) |
Jan 14, 2016 | 90.49 | 92.92 | 88.90 | 92.40 | 258,829 | +2.39(+2.65%) |
Jan 13, 2016 | 92.07 | 92.76 | 89.65 | 90.02 | 205,316 | -1.70(-1.85%) |
Jan 12, 2016 | 92.49 | 92.81 | 90.50 | 91.71 | 149,605 | +0.06(+0.06%) |
Jan 11, 2016 | 92.64 | 92.92 | 90.80 | 91.66 | 264,410 | -0.40(-0.43%) |
Jan 08, 2016 | 94.14 | 94.50 | 91.87 | 92.05 | 197,903 | -1.46(-1.57%) |
Jan 07, 2016 | 94.78 | 95.68 | 92.64 | 93.52 | 251,088 | -3.22(-3.33%) |
Jan 06, 2016 | 96.83 | 97.55 | 95.92 | 96.74 | 137,033 | -1.42(-1.44%) |
Jan 05, 2016 | 99.24 | 99.68 | 97.27 | 98.15 | 176,781 | -0.62(-0.63%) |