Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 96.05 | 97.69 | 95.79 | 97.23 | 2,388,130 | +0.78(+0.80%) |
Mar 30, 2016 | 96.28 | 96.66 | 95.82 | 96.45 | 1,037,307 | +0.57(+0.59%) |
Mar 29, 2016 | 94.96 | 96.22 | 94.66 | 95.88 | 1,003,449 | +0.49(+0.51%) |
Mar 28, 2016 | 95.23 | 95.64 | 94.92 | 95.39 | 1,068,050 | +0.15(+0.16%) |
Mar 24, 2016 | 94.77 | 95.24 | 95.24 | 95.24 | 1,424,727 | +0.18(+0.19%) |
Mar 23, 2016 | 95.04 | 95.39 | 94.47 | 95.07 | 1,744,375 | -0.42(-0.44%) |
Mar 22, 2016 | 95.04 | 95.83 | 94.68 | 95.49 | 1,246,729 | +0.13(+0.14%) |
Mar 21, 2016 | 94.84 | 95.36 | 94.35 | 95.36 | 1,036,153 | +0.00(+0.00%) |
Mar 18, 2016 | 94.73 | 95.62 | 93.51 | 95.36 | 3,222,551 | +1.10(+1.17%) |
Mar 17, 2016 | 93.58 | 94.62 | 93.10 | 94.25 | 1,481,305 | +0.50(+0.54%) |
Mar 16, 2016 | 92.92 | 93.98 | 92.30 | 93.75 | 1,307,172 | +0.90(+0.97%) |
Mar 15, 2016 | 92.67 | 93.19 | 92.27 | 92.85 | 1,083,296 | -0.09(-0.10%) |
Mar 14, 2016 | 93.11 | 93.64 | 92.74 | 92.94 | 1,263,830 | -0.50(-0.53%) |
Mar 11, 2016 | 92.34 | 93.74 | 91.65 | 93.44 | 1,651,961 | +1.81(+1.98%) |
Mar 10, 2016 | 93.06 | 93.73 | 90.53 | 91.63 | 1,795,035 | -1.36(-1.46%) |
Mar 09, 2016 | 92.91 | 93.49 | 92.45 | 92.98 | 1,657,117 | +0.19(+0.20%) |
Mar 08, 2016 | 92.21 | 93.71 | 91.98 | 92.80 | 2,194,557 | -0.10(-0.11%) |
Mar 07, 2016 | 91.75 | 93.24 | 91.22 | 92.90 | 2,136,651 | +0.19(+0.20%) |
Mar 04, 2016 | 91.71 | 92.79 | 90.72 | 92.71 | 2,037,342 | +1.37(+1.50%) |
Mar 03, 2016 | 91.66 | 92.06 | 90.10 | 91.34 | 1,980,723 | -0.86(-0.93%) |
Mar 02, 2016 | 92.10 | 93.14 | 91.66 | 92.20 | 1,720,393 | -0.22(-0.23%) |
Mar 01, 2016 | 91.30 | 92.41 | 90.28 | 92.41 | 2,347,863 | +2.08(+2.30%) |
Feb 29, 2016 | 89.15 | 90.97 | 88.77 | 90.34 | 2,856,630 | +0.83(+0.93%) |
Feb 26, 2016 | 94.33 | 94.41 | 87.96 | 89.50 | 4,075,950 | -4.04(-4.32%) |
Feb 25, 2016 | 92.64 | 93.63 | 91.55 | 93.54 | 2,497,673 | +1.16(+1.25%) |
Feb 24, 2016 | 90.07 | 92.52 | 89.19 | 92.38 | 2,329,082 | +1.37(+1.51%) |
Feb 23, 2016 | 91.18 | 91.72 | 89.96 | 91.01 | 1,989,014 | -0.83(-0.91%) |
Feb 22, 2016 | 91.78 | 92.27 | 90.71 | 91.84 | 1,733,745 | +0.99(+1.09%) |
Feb 19, 2016 | 90.22 | 91.24 | 89.09 | 90.85 | 2,033,928 | +0.67(+0.75%) |
Feb 18, 2016 | 91.41 | 92.22 | 89.83 | 90.18 | 1,891,916 | -1.77(-1.92%) |
Feb 17, 2016 | 89.57 | 92.24 | 89.19 | 91.94 | 1,846,532 | +2.80(+3.15%) |
Feb 16, 2016 | 87.59 | 89.56 | 87.57 | 89.14 | 2,396,520 | +0.75(+0.85%) |
Feb 12, 2016 | 86.91 | 88.39 | 88.39 | 88.39 | 2,329,650 | +2.94(+3.45%) |
Feb 11, 2016 | 82.42 | 86.06 | 82.42 | 85.45 | 2,130,696 | +1.08(+1.27%) |
Feb 10, 2016 | 85.33 | 86.38 | 84.08 | 84.37 | 2,030,088 | +0.12(+0.14%) |
Feb 09, 2016 | 84.20 | 86.10 | 83.65 | 84.25 | 2,057,012 | -0.74(-0.87%) |
Feb 08, 2016 | 84.98 | 85.28 | 83.08 | 84.99 | 2,936,028 | -0.81(-0.95%) |
Feb 05, 2016 | 89.82 | 89.97 | 85.29 | 85.80 | 3,114,182 | -4.64(-5.13%) |
Feb 04, 2016 | 89.53 | 90.61 | 88.66 | 90.44 | 1,767,813 | +0.80(+0.90%) |
Feb 03, 2016 | 88.80 | 90.12 | 87.89 | 89.64 | 1,994,276 | +1.63(+1.85%) |
Feb 02, 2016 | 89.09 | 89.42 | 87.84 | 88.01 | 2,606,022 | -2.08(-2.30%) |
Feb 01, 2016 | 89.07 | 90.65 | 88.21 | 90.08 | 1,418,179 | +0.80(+0.90%) |
Jan 29, 2016 | 86.67 | 89.39 | 86.08 | 89.28 | 2,268,501 | +3.26(+3.79%) |
Jan 28, 2016 | 85.75 | 86.20 | 84.78 | 86.02 | 1,221,306 | +1.17(+1.38%) |
Jan 27, 2016 | 86.38 | 87.18 | 84.55 | 84.85 | 1,009,974 | -1.75(-2.02%) |
Jan 26, 2016 | 85.94 | 86.66 | 85.09 | 86.60 | 1,220,083 | +0.85(+0.99%) |
Jan 25, 2016 | 87.37 | 87.55 | 85.62 | 85.75 | 1,401,593 | -1.76(-2.01%) |
Jan 22, 2016 | 87.00 | 87.87 | 86.19 | 87.50 | 1,151,641 | +1.55(+1.81%) |
Jan 21, 2016 | 86.75 | 87.56 | 85.26 | 85.95 | 1,563,676 | -0.04(-0.04%) |
Jan 20, 2016 | 83.69 | 86.82 | 82.88 | 85.99 | 3,107,629 | +1.04(+1.22%) |
Jan 19, 2016 | 86.78 | 87.06 | 84.17 | 84.95 | 2,640,335 | -0.57(-0.67%) |
Jan 15, 2016 | 85.47 | 85.52 | 85.52 | 85.52 | 2,968,413 | -2.65(-3.00%) |
Jan 14, 2016 | 86.29 | 89.24 | 85.20 | 88.17 | 2,723,523 | +2.45(+2.86%) |
Jan 13, 2016 | 88.91 | 89.36 | 85.60 | 85.72 | 2,040,776 | -2.94(-3.32%) |
Jan 12, 2016 | 88.51 | 88.95 | 87.46 | 88.66 | 1,391,571 | +0.79(+0.90%) |
Jan 11, 2016 | 87.70 | 88.11 | 87.06 | 87.87 | 2,021,759 | +0.80(+0.92%) |
Jan 08, 2016 | 88.75 | 89.74 | 86.95 | 87.06 | 2,144,575 | -1.22(-1.38%) |
Jan 07, 2016 | 88.34 | 90.14 | 87.16 | 88.28 | 2,650,621 | -1.45(-1.61%) |
Jan 06, 2016 | 88.00 | 89.91 | 87.74 | 89.73 | 2,611,082 | +0.32(+0.35%) |
Jan 05, 2016 | 88.84 | 89.57 | 88.14 | 89.41 | 1,995,367 | +1.46(+1.66%) |