Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 105.17 | 105.78 | 104.61 | 105.43 | 577,665 | +0.36(+0.34%) |
Mar 30, 2016 | 104.77 | 105.33 | 104.13 | 105.07 | 434,703 | +0.97(+0.93%) |
Mar 29, 2016 | 102.90 | 104.19 | 102.45 | 104.10 | 333,835 | +0.83(+0.80%) |
Mar 28, 2016 | 103.00 | 103.60 | 102.32 | 103.27 | 398,267 | +0.67(+0.65%) |
Mar 24, 2016 | 102.15 | 102.61 | 102.61 | 102.61 | 1,043,817 | -0.29(-0.28%) |
Mar 23, 2016 | 103.40 | 103.93 | 102.64 | 102.89 | 1,129,760 | -0.89(-0.86%) |
Mar 22, 2016 | 102.93 | 104.21 | 102.48 | 103.79 | 444,914 | +0.27(+0.26%) |
Mar 21, 2016 | 103.26 | 103.86 | 102.89 | 103.52 | 640,509 | -0.27(-0.26%) |
Mar 18, 2016 | 103.19 | 104.27 | 102.56 | 103.79 | 1,039,925 | +1.11(+1.08%) |
Mar 17, 2016 | 101.40 | 102.89 | 101.32 | 102.68 | 586,211 | +1.09(+1.07%) |
Mar 16, 2016 | 100.38 | 101.84 | 100.23 | 101.59 | 623,663 | +0.58(+0.58%) |
Mar 15, 2016 | 100.55 | 101.69 | 100.21 | 101.01 | 705,635 | -0.19(-0.19%) |
Mar 14, 2016 | 99.68 | 101.47 | 99.19 | 101.20 | 771,372 | +1.16(+1.16%) |
Mar 11, 2016 | 99.26 | 100.14 | 98.53 | 100.04 | 1,420,992 | +1.54(+1.56%) |
Mar 10, 2016 | 98.85 | 99.33 | 97.34 | 98.50 | 627,640 | +0.02(+0.02%) |
Mar 09, 2016 | 98.34 | 98.70 | 97.82 | 98.48 | 596,172 | +0.70(+0.72%) |
Mar 08, 2016 | 96.97 | 97.91 | 96.55 | 97.78 | 730,137 | -0.07(-0.08%) |
Mar 07, 2016 | 98.54 | 99.12 | 96.98 | 97.86 | 609,334 | -1.46(-1.47%) |
Mar 04, 2016 | 98.71 | 100.22 | 97.76 | 99.31 | 883,637 | +0.49(+0.49%) |
Mar 03, 2016 | 98.43 | 98.86 | 97.71 | 98.83 | 557,011 | +0.12(+0.12%) |
Mar 02, 2016 | 97.77 | 98.74 | 97.24 | 98.71 | 645,285 | +0.47(+0.48%) |
Mar 01, 2016 | 97.40 | 98.79 | 97.03 | 98.23 | 691,815 | +1.79(+1.86%) |
Feb 29, 2016 | 97.50 | 97.96 | 96.35 | 96.45 | 717,902 | -1.37(-1.40%) |
Feb 26, 2016 | 98.15 | 98.47 | 97.41 | 97.82 | 685,002 | -0.15(-0.15%) |
Feb 25, 2016 | 95.45 | 98.01 | 95.45 | 97.96 | 1,005,496 | +1.92(+2.00%) |
Feb 24, 2016 | 94.21 | 96.13 | 93.14 | 96.04 | 857,860 | +1.20(+1.26%) |
Feb 23, 2016 | 94.96 | 95.45 | 93.87 | 94.85 | 678,744 | -0.20(-0.21%) |
Feb 22, 2016 | 93.64 | 95.33 | 93.64 | 95.05 | 987,267 | +2.18(+2.35%) |
Feb 19, 2016 | 92.36 | 93.01 | 91.76 | 92.87 | 1,677,374 | +0.09(+0.10%) |
Feb 18, 2016 | 94.00 | 94.30 | 92.33 | 92.78 | 835,226 | -0.83(-0.88%) |
Feb 17, 2016 | 92.04 | 93.76 | 91.49 | 93.60 | 1,146,844 | +2.41(+2.64%) |
Feb 16, 2016 | 91.01 | 91.90 | 89.76 | 91.19 | 1,443,935 | +1.56(+1.74%) |
Feb 12, 2016 | 87.64 | 89.63 | 89.63 | 89.63 | 1,525,266 | +3.70(+4.30%) |
Feb 11, 2016 | 86.40 | 88.86 | 84.34 | 85.93 | 1,778,833 | -0.98(-1.13%) |
Feb 10, 2016 | 86.39 | 87.83 | 85.53 | 86.92 | 1,684,736 | +1.20(+1.39%) |
Feb 09, 2016 | 85.20 | 86.64 | 84.84 | 85.72 | 1,937,548 | -0.63(-0.72%) |
Feb 08, 2016 | 91.15 | 91.31 | 85.35 | 86.35 | 1,831,701 | -5.50(-5.99%) |
Feb 05, 2016 | 94.96 | 95.42 | 91.53 | 91.85 | 1,140,687 | -3.49(-3.66%) |
Feb 04, 2016 | 94.83 | 95.78 | 94.35 | 95.33 | 635,201 | +0.46(+0.48%) |
Feb 03, 2016 | 96.09 | 96.41 | 92.76 | 94.87 | 833,874 | -0.53(-0.56%) |
Feb 02, 2016 | 97.48 | 97.94 | 94.98 | 95.41 | 929,307 | -2.92(-2.96%) |
Feb 01, 2016 | 96.60 | 98.75 | 96.32 | 98.32 | 1,072,978 | +1.03(+1.06%) |
Jan 29, 2016 | 94.50 | 97.35 | 94.00 | 97.29 | 1,346,340 | +3.71(+3.96%) |
Jan 28, 2016 | 95.23 | 95.34 | 93.47 | 93.59 | 1,013,019 | -1.11(-1.17%) |
Jan 27, 2016 | 96.29 | 96.72 | 94.23 | 94.70 | 900,852 | -1.72(-1.78%) |
Jan 26, 2016 | 95.92 | 96.91 | 95.65 | 96.42 | 751,587 | +0.65(+0.68%) |
Jan 25, 2016 | 96.22 | 96.28 | 95.38 | 95.76 | 1,113,584 | -0.64(-0.67%) |
Jan 22, 2016 | 95.52 | 96.44 | 95.37 | 96.41 | 771,457 | +2.04(+2.16%) |
Jan 21, 2016 | 93.80 | 95.01 | 92.77 | 94.37 | 938,441 | +0.86(+0.92%) |
Jan 20, 2016 | 93.98 | 94.55 | 90.49 | 93.50 | 964,001 | -2.00(-2.10%) |
Jan 19, 2016 | 95.58 | 95.91 | 94.65 | 95.51 | 1,146,585 | +0.92(+0.97%) |
Jan 15, 2016 | 92.58 | 94.59 | 94.59 | 94.59 | 1,037,107 | -0.55(-0.58%) |
Jan 14, 2016 | 92.88 | 95.77 | 92.28 | 95.14 | 1,373,648 | +2.23(+2.40%) |
Jan 13, 2016 | 94.57 | 95.39 | 92.54 | 92.91 | 1,099,807 | -1.27(-1.35%) |
Jan 12, 2016 | 94.23 | 94.85 | 92.84 | 94.18 | 1,289,860 | +0.54(+0.58%) |
Jan 11, 2016 | 94.73 | 94.83 | 92.65 | 93.64 | 1,500,940 | -0.38(-0.40%) |
Jan 08, 2016 | 97.25 | 97.41 | 93.83 | 94.02 | 1,545,564 | -2.80(-2.90%) |
Jan 07, 2016 | 98.71 | 99.72 | 96.68 | 96.82 | 1,183,068 | -3.62(-3.61%) |
Jan 06, 2016 | 99.70 | 100.86 | 99.53 | 100.44 | 625,347 | -0.81(-0.80%) |
Jan 05, 2016 | 101.31 | 101.86 | 100.38 | 101.25 | 1,172,331 | +0.61(+0.60%) |