Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 90.06 | 90.44 | 89.33 | 89.42 | 1,145,543 | -0.52(-0.58%) |
Mar 30, 2016 | 90.13 | 90.45 | 89.45 | 89.94 | 1,240,514 | -0.08(-0.09%) |
Mar 29, 2016 | 89.44 | 90.15 | 89.35 | 90.02 | 1,018,440 | +0.58(+0.65%) |
Mar 28, 2016 | 88.30 | 89.94 | 88.30 | 89.44 | 1,128,463 | +1.21(+1.37%) |
Mar 24, 2016 | 89.54 | 88.23 | 88.23 | 88.23 | 1,488,200 | -1.73(-1.92%) |
Mar 23, 2016 | 89.36 | 90.62 | 89.00 | 89.96 | 1,491,905 | +0.59(+0.66%) |
Mar 22, 2016 | 90.17 | 90.28 | 89.13 | 89.37 | 1,383,836 | -0.87(-0.96%) |
Mar 21, 2016 | 90.34 | 90.96 | 89.91 | 90.24 | 1,648,312 | -0.11(-0.12%) |
Mar 18, 2016 | 91.77 | 91.77 | 90.28 | 90.35 | 2,210,863 | -1.44(-1.57%) |
Mar 17, 2016 | 90.20 | 92.00 | 90.15 | 91.79 | 1,604,334 | +1.59(+1.76%) |
Mar 16, 2016 | 90.22 | 90.58 | 89.26 | 90.20 | 1,465,930 | -0.48(-0.53%) |
Mar 15, 2016 | 90.45 | 91.42 | 90.06 | 90.68 | 1,180,136 | -0.07(-0.08%) |
Mar 14, 2016 | 91.23 | 91.41 | 90.38 | 90.75 | 1,307,794 | -0.29(-0.32%) |
Mar 11, 2016 | 91.65 | 91.95 | 90.58 | 91.04 | 1,372,036 | -1.08(-1.17%) |
Mar 10, 2016 | 92.03 | 92.88 | 91.33 | 92.12 | 1,017,300 | +0.10(+0.11%) |
Mar 09, 2016 | 90.93 | 92.35 | 90.60 | 92.02 | 1,382,093 | +1.27(+1.40%) |
Mar 08, 2016 | 90.10 | 91.68 | 90.01 | 90.75 | 2,399,377 | +0.54(+0.60%) |
Mar 07, 2016 | 91.38 | 91.66 | 90.02 | 90.21 | 1,945,435 | -1.57(-1.71%) |
Mar 04, 2016 | 92.10 | 92.33 | 91.29 | 91.78 | 1,780,677 | -0.17(-0.18%) |
Mar 03, 2016 | 91.90 | 92.04 | 91.03 | 91.95 | 1,318,494 | -0.03(-0.03%) |
Mar 02, 2016 | 92.57 | 92.73 | 91.49 | 91.98 | 1,259,759 | -0.73(-0.79%) |
Mar 01, 2016 | 92.15 | 93.00 | 91.54 | 92.71 | 1,492,819 | +1.18(+1.29%) |
Feb 29, 2016 | 91.95 | 92.56 | 91.49 | 91.53 | 1,203,811 | -0.65(-0.71%) |
Feb 26, 2016 | 92.97 | 93.24 | 91.63 | 92.18 | 1,076,572 | -1.03(-1.11%) |
Feb 25, 2016 | 92.97 | 93.34 | 92.39 | 93.21 | 1,707,626 | +0.54(+0.58%) |
Feb 24, 2016 | 91.81 | 92.80 | 91.44 | 92.67 | 1,342,315 | +0.58(+0.63%) |
Feb 23, 2016 | 91.14 | 92.58 | 90.76 | 92.09 | 1,437,069 | +0.76(+0.83%) |
Feb 22, 2016 | 90.80 | 91.88 | 90.61 | 91.33 | 1,365,988 | +0.79(+0.87%) |
Feb 19, 2016 | 89.97 | 90.77 | 89.21 | 90.54 | 1,479,811 | +0.60(+0.67%) |
Feb 18, 2016 | 89.60 | 90.18 | 89.06 | 89.94 | 2,885,180 | +0.61(+0.68%) |
Feb 17, 2016 | 89.08 | 91.51 | 88.65 | 89.33 | 3,049,217 | -2.68(-2.91%) |
Feb 16, 2016 | 92.87 | 92.97 | 91.60 | 92.01 | 2,022,032 | +0.04(+0.04%) |
Feb 12, 2016 | 90.63 | 91.97 | 91.97 | 91.97 | 1,103,600 | +2.38(+2.66%) |
Feb 11, 2016 | 89.34 | 90.08 | 88.31 | 89.59 | 1,400,005 | -0.38(-0.42%) |
Feb 10, 2016 | 90.57 | 91.31 | 89.85 | 89.97 | 998,953 | -0.35(-0.39%) |
Feb 09, 2016 | 88.23 | 90.86 | 88.22 | 90.32 | 1,328,259 | +1.33(+1.49%) |
Feb 08, 2016 | 89.04 | 89.30 | 87.18 | 88.99 | 1,919,384 | -0.36(-0.40%) |
Feb 05, 2016 | 90.35 | 90.67 | 88.80 | 89.35 | 1,630,416 | -0.88(-0.98%) |
Feb 04, 2016 | 92.89 | 93.18 | 89.79 | 90.23 | 2,144,010 | -2.97(-3.19%) |
Feb 03, 2016 | 95.18 | 95.36 | 93.01 | 93.20 | 1,838,040 | -1.55(-1.64%) |
Feb 02, 2016 | 94.89 | 95.32 | 94.47 | 94.75 | 1,636,419 | -0.78(-0.82%) |
Feb 01, 2016 | 93.76 | 95.87 | 93.64 | 95.53 | 1,726,636 | +1.69(+1.80%) |
Jan 29, 2016 | 92.56 | 94.26 | 92.32 | 93.84 | 2,228,898 | +1.77(+1.92%) |
Jan 28, 2016 | 90.71 | 92.23 | 90.51 | 92.07 | 2,093,292 | +1.49(+1.64%) |
Jan 27, 2016 | 91.49 | 91.78 | 90.15 | 90.58 | 1,180,323 | -0.84(-0.92%) |
Jan 26, 2016 | 91.22 | 91.86 | 91.05 | 91.42 | 1,565,370 | +0.41(+0.45%) |
Jan 25, 2016 | 91.05 | 91.72 | 90.42 | 91.01 | 2,156,655 | +0.46(+0.51%) |
Jan 22, 2016 | 91.77 | 91.88 | 89.51 | 90.55 | 2,244,020 | +0.58(+0.64%) |
Jan 21, 2016 | 90.45 | 90.94 | 89.22 | 89.97 | 1,644,804 | -0.25(-0.28%) |
Jan 20, 2016 | 89.74 | 91.26 | 88.90 | 90.22 | 2,284,923 | -0.48(-0.53%) |
Jan 19, 2016 | 90.48 | 91.06 | 89.99 | 90.70 | 1,268,374 | +1.54(+1.73%) |
Jan 15, 2016 | 88.62 | 89.16 | 89.16 | 89.16 | 1,335,000 | -1.06(-1.17%) |
Jan 14, 2016 | 90.09 | 90.85 | 89.42 | 90.22 | 1,596,748 | -0.17(-0.19%) |
Jan 13, 2016 | 91.46 | 92.00 | 90.28 | 90.39 | 1,926,369 | -2.33(-2.51%) |
Jan 12, 2016 | 93.46 | 93.46 | 91.99 | 92.72 | 1,028,436 | +0.12(+0.13%) |
Jan 11, 2016 | 92.70 | 93.28 | 91.62 | 92.60 | 1,295,753 | +0.14(+0.15%) |
Jan 08, 2016 | 93.75 | 94.24 | 92.24 | 92.46 | 1,231,066 | -0.83(-0.89%) |
Jan 07, 2016 | 93.27 | 94.51 | 93.01 | 93.29 | 2,203,198 | -1.21(-1.28%) |
Jan 06, 2016 | 92.41 | 94.51 | 92.41 | 94.50 | 2,904,923 | +1.13(+1.21%) |
Jan 05, 2016 | 92.49 | 93.71 | 92.37 | 93.37 | 1,241,359 | +1.14(+1.24%) |