Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 98.95 | 99.72 | 98.84 | 98.98 | 1,379,127 | +0.04(+0.04%) |
Mar 30, 2016 | 99.72 | 99.85 | 98.65 | 98.94 | 923,257 | -0.52(-0.52%) |
Mar 29, 2016 | 97.28 | 99.53 | 96.86 | 99.46 | 1,229,921 | +2.07(+2.13%) |
Mar 28, 2016 | 96.64 | 97.59 | 96.19 | 97.39 | 1,486,940 | +1.00(+1.04%) |
Mar 24, 2016 | 96.39 | 96.39 | 96.39 | 0 | -0.83(-0.85%) | |
Mar 23, 2016 | 97.27 | 97.98 | 97.14 | 97.22 | 1,671,640 | +0.02(+0.02%) |
Mar 22, 2016 | 95.25 | 97.24 | 95.07 | 97.20 | 1,490,601 | +1.00(+1.04%) |
Mar 21, 2016 | 97.42 | 97.49 | 95.72 | 96.20 | 1,044,137 | -1.59(-1.63%) |
Mar 18, 2016 | 96.17 | 97.95 | 95.96 | 97.79 | 2,287,006 | +1.84(+1.92%) |
Mar 17, 2016 | 94.81 | 96.30 | 94.58 | 95.95 | 1,624,720 | +1.35(+1.43%) |
Mar 16, 2016 | 92.73 | 94.77 | 92.46 | 94.60 | 1,264,508 | +1.47(+1.58%) |
Mar 15, 2016 | 93.00 | 93.58 | 92.25 | 93.13 | 1,222,909 | -0.71(-0.76%) |
Mar 14, 2016 | 94.41 | 94.94 | 93.76 | 93.84 | 1,652,615 | -1.29(-1.36%) |
Mar 11, 2016 | 94.00 | 95.22 | 93.42 | 95.13 | 1,252,323 | +2.22(+2.39%) |
Mar 10, 2016 | 93.46 | 94.33 | 92.03 | 92.91 | 1,247,772 | -0.34(-0.36%) |
Mar 09, 2016 | 94.52 | 94.56 | 92.77 | 93.25 | 897,714 | -0.70(-0.75%) |
Mar 08, 2016 | 93.38 | 94.63 | 93.05 | 93.95 | 1,433,775 | -0.19(-0.20%) |
Mar 07, 2016 | 94.12 | 94.69 | 93.53 | 94.14 | 1,254,778 | -0.92(-0.97%) |
Mar 04, 2016 | 94.31 | 95.50 | 93.78 | 95.06 | 1,099,039 | +0.74(+0.78%) |
Mar 03, 2016 | 92.05 | 94.46 | 91.72 | 94.32 | 1,597,863 | +1.80(+1.95%) |
Mar 02, 2016 | 91.91 | 92.89 | 91.44 | 92.52 | 1,548,674 | +0.26(+0.28%) |
Mar 01, 2016 | 90.50 | 92.65 | 90.25 | 92.26 | 1,609,317 | +2.52(+2.81%) |
Feb 29, 2016 | 89.13 | 90.86 | 88.75 | 89.74 | 1,922,459 | +0.44(+0.49%) |
Feb 26, 2016 | 90.00 | 90.70 | 89.11 | 89.30 | 1,777,167 | -0.81(-0.90%) |
Feb 25, 2016 | 88.80 | 90.14 | 87.54 | 90.11 | 1,744,294 | +1.65(+1.87%) |
Feb 24, 2016 | 86.12 | 88.64 | 85.57 | 88.46 | 1,500,804 | +1.26(+1.44%) |
Feb 23, 2016 | 88.50 | 88.50 | 87.01 | 87.20 | 1,219,268 | -2.25(-2.52%) |
Feb 22, 2016 | 89.16 | 90.00 | 88.68 | 89.45 | 1,521,240 | +1.50(+1.71%) |
Feb 19, 2016 | 87.68 | 88.23 | 86.75 | 87.95 | 1,057,629 | +0.13(+0.15%) |
Feb 18, 2016 | 88.49 | 88.88 | 86.76 | 87.82 | 1,490,167 | -1.05(-1.18%) |
Feb 17, 2016 | 87.79 | 89.56 | 87.77 | 88.87 | 1,599,817 | +1.55(+1.78%) |
Feb 16, 2016 | 87.27 | 87.99 | 86.35 | 87.32 | 1,864,028 | +1.80(+2.10%) |
Feb 12, 2016 | 85.52 | 85.52 | 85.52 | 0 | +3.26(+3.96%) | |
Feb 11, 2016 | 82.77 | 84.00 | 81.95 | 82.26 | 1,359,725 | -2.51(-2.96%) |
Feb 10, 2016 | 84.77 | 1,740,681 | +1.18(+1.41%) | |||
Feb 09, 2016 | 82.58 | 84.64 | 82.22 | 83.59 | 2,405,342 | +0.22(+0.26%) |
Feb 08, 2016 | 84.60 | 84.77 | 82.02 | 83.37 | 3,406,168 | -2.39(-2.79%) |
Feb 05, 2016 | 86.90 | 86.90 | 84.94 | 85.76 | 3,070,445 | -1.24(-1.43%) |
Feb 04, 2016 | 81.77 | 88.00 | 81.77 | 87.00 | 3,206,260 | +6.23(+7.71%) |
Feb 03, 2016 | 82.11 | 82.15 | 78.61 | 80.77 | 1,968,144 | -0.91(-1.11%) |
Feb 02, 2016 | 82.71 | 83.23 | 81.40 | 81.68 | 1,388,922 | -2.46(-2.92%) |
Feb 01, 2016 | 84.17 | 85.75 | 83.63 | 84.14 | 1,331,002 | -0.88(-1.04%) |
Jan 29, 2016 | 83.12 | 85.16 | 82.30 | 85.02 | 2,116,065 | +2.64(+3.20%) |
Jan 28, 2016 | 84.27 | 84.45 | 82.01 | 82.38 | 1,295,085 | -1.13(-1.35%) |
Jan 27, 2016 | 84.24 | 85.26 | 82.76 | 83.51 | 960,545 | -0.85(-1.01%) |
Jan 26, 2016 | 83.98 | 85.29 | 83.46 | 84.36 | 901,445 | +0.49(+0.58%) |
Jan 25, 2016 | 85.26 | 86.51 | 83.66 | 83.87 | 1,310,732 | -1.63(-1.91%) |
Jan 22, 2016 | 83.46 | 85.55 | 83.14 | 85.50 | 1,430,399 | +3.73(+4.56%) |
Jan 21, 2016 | 82.92 | 84.14 | 81.47 | 81.77 | 1,171,828 | -0.74(-0.90%) |
Jan 20, 2016 | 81.82 | 83.59 | 79.64 | 82.51 | 1,596,822 | -0.82(-0.98%) |
Jan 19, 2016 | 84.72 | 85.22 | 82.47 | 83.33 | 1,513,549 | +0.11(+0.13%) |
Jan 15, 2016 | 83.22 | 83.22 | 83.22 | 0 | -1.68(-1.98%) | |
Jan 14, 2016 | 84.87 | 85.54 | 83.08 | 84.90 | 1,707,783 | +0.53(+0.63%) |
Jan 13, 2016 | 88.88 | 89.30 | 83.81 | 84.37 | 1,652,819 | -4.35(-4.90%) |
Jan 12, 2016 | 88.93 | 89.67 | 87.64 | 88.72 | 1,386,281 | +0.25(+0.28%) |
Jan 11, 2016 | 89.12 | 89.25 | 87.50 | 88.47 | 1,196,124 | -0.04(-0.05%) |
Jan 08, 2016 | 91.51 | 91.81 | 88.34 | 88.51 | 1,451,763 | -2.61(-2.86%) |
Jan 07, 2016 | 92.61 | 92.72 | 89.69 | 91.12 | 1,819,548 | -2.96(-3.15%) |
Jan 06, 2016 | 93.96 | 95.14 | 93.64 | 94.08 | 840,125 | -1.04(-1.09%) |
Jan 05, 2016 | 94.52 | 95.27 | 94.12 | 95.12 | 1,049,897 | +0.32(+0.34%) |