Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 97.39 | 97.70 | 96.82 | 97.16 | 1,451,626 | -0.06(-0.07%) |
Mar 30, 2016 | 96.96 | 97.51 | 96.53 | 97.23 | 1,488,251 | +0.78(+0.81%) |
Mar 29, 2016 | 95.16 | 96.55 | 94.72 | 96.44 | 1,082,620 | +1.58(+1.66%) |
Mar 28, 2016 | 95.70 | 96.31 | 94.34 | 94.87 | 861,842 | +0.55(+0.58%) |
Mar 24, 2016 | 94.17 | 94.32 | 94.32 | 94.32 | 937,528 | -0.63(-0.66%) |
Mar 23, 2016 | 95.08 | 95.47 | 94.36 | 94.95 | 1,013,822 | +0.02(+0.02%) |
Mar 22, 2016 | 93.97 | 95.30 | 93.80 | 94.93 | 1,036,415 | +0.03(+0.03%) |
Mar 21, 2016 | 94.70 | 95.22 | 93.91 | 94.90 | 772,784 | -0.12(-0.12%) |
Mar 18, 2016 | 94.24 | 95.21 | 93.85 | 95.02 | 1,519,834 | +0.84(+0.89%) |
Mar 17, 2016 | 94.57 | 95.41 | 93.56 | 94.18 | 833,918 | -0.61(-0.64%) |
Mar 16, 2016 | 94.65 | 95.55 | 93.95 | 94.79 | 1,014,073 | -0.05(-0.05%) |
Mar 15, 2016 | 94.91 | 95.51 | 94.65 | 94.84 | 1,429,582 | -0.67(-0.70%) |
Mar 14, 2016 | 94.56 | 95.90 | 94.34 | 95.51 | 2,158,386 | +0.41(+0.43%) |
Mar 11, 2016 | 92.61 | 95.10 | 92.61 | 95.10 | 2,532,837 | +3.40(+3.71%) |
Mar 10, 2016 | 92.33 | 92.33 | 91.30 | 91.70 | 2,034,747 | +0.44(+0.48%) |
Mar 09, 2016 | 91.51 | 92.04 | 90.97 | 91.27 | 822,643 | -0.15(-0.17%) |
Mar 08, 2016 | 90.92 | 92.02 | 90.39 | 91.42 | 1,381,299 | -0.12(-0.13%) |
Mar 07, 2016 | 89.52 | 91.57 | 89.46 | 91.54 | 2,125,423 | +1.26(+1.40%) |
Mar 04, 2016 | 89.17 | 90.77 | 88.96 | 90.27 | 1,247,393 | +0.36(+0.40%) |
Mar 03, 2016 | 88.21 | 90.07 | 88.21 | 89.91 | 1,322,291 | +1.32(+1.49%) |
Mar 02, 2016 | 88.58 | 89.10 | 87.41 | 88.59 | 1,175,121 | +0.05(+0.05%) |
Mar 01, 2016 | 88.19 | 88.85 | 86.77 | 88.55 | 1,632,441 | +0.53(+0.60%) |
Feb 29, 2016 | 88.65 | 89.30 | 87.88 | 88.02 | 1,644,916 | -0.65(-0.74%) |
Feb 26, 2016 | 88.10 | 89.32 | 87.79 | 88.67 | 1,169,983 | +0.58(+0.66%) |
Feb 25, 2016 | 86.40 | 88.09 | 86.04 | 88.09 | 1,598,600 | +2.31(+2.69%) |
Feb 24, 2016 | 84.98 | 86.03 | 84.45 | 85.78 | 959,272 | +0.72(+0.84%) |
Feb 23, 2016 | 86.18 | 86.82 | 84.49 | 85.06 | 1,590,124 | -1.44(-1.66%) |
Feb 22, 2016 | 86.96 | 87.32 | 86.02 | 86.50 | 1,223,224 | +0.32(+0.37%) |
Feb 19, 2016 | 86.32 | 86.46 | 85.54 | 86.18 | 789,123 | -0.27(-0.32%) |
Feb 18, 2016 | 86.71 | 87.26 | 86.09 | 86.46 | 934,150 | -0.25(-0.29%) |
Feb 17, 2016 | 85.56 | 87.14 | 85.41 | 86.71 | 1,412,753 | +1.59(+1.87%) |
Feb 16, 2016 | 83.57 | 85.16 | 83.21 | 85.12 | 1,447,693 | +1.67(+2.00%) |
Feb 12, 2016 | 80.42 | 83.45 | 83.45 | 83.45 | 1,336,341 | +0.09(+0.11%) |
Feb 11, 2016 | 83.49 | 84.03 | 82.57 | 83.36 | 1,657,994 | -1.12(-1.32%) |
Feb 10, 2016 | 83.73 | 85.96 | 83.73 | 84.47 | 1,406,848 | +0.92(+1.10%) |
Feb 09, 2016 | 83.29 | 84.26 | 82.52 | 83.56 | 1,925,408 | -0.12(-0.14%) |
Feb 08, 2016 | 86.33 | 86.50 | 82.11 | 83.67 | 3,108,027 | -2.71(-3.14%) |
Feb 05, 2016 | 87.34 | 87.73 | 86.11 | 86.38 | 4,347,135 | -2.31(-2.60%) |
Feb 04, 2016 | 88.80 | 89.63 | 88.27 | 88.69 | 1,717,921 | +0.26(+0.30%) |
Feb 03, 2016 | 89.77 | 89.88 | 87.15 | 88.43 | 1,559,713 | -0.71(-0.80%) |
Feb 02, 2016 | 89.49 | 90.35 | 88.92 | 89.14 | 1,325,147 | -0.90(-1.00%) |
Feb 01, 2016 | 89.36 | 90.70 | 88.88 | 90.04 | 1,717,538 | -0.21(-0.23%) |
Jan 29, 2016 | 89.36 | 90.39 | 88.48 | 90.25 | 2,466,534 | +1.55(+1.75%) |
Jan 28, 2016 | 93.66 | 94.50 | 88.28 | 88.69 | 2,537,367 | -3.72(-4.02%) |
Jan 27, 2016 | 92.64 | 94.28 | 91.77 | 92.41 | 2,167,669 | -0.09(-0.10%) |
Jan 26, 2016 | 90.54 | 92.83 | 90.35 | 92.50 | 1,616,395 | +2.44(+2.71%) |
Jan 25, 2016 | 89.53 | 90.72 | 89.53 | 90.07 | 1,179,408 | -0.08(-0.09%) |
Jan 22, 2016 | 90.26 | 90.71 | 89.29 | 90.15 | 1,013,625 | +0.88(+0.99%) |
Jan 21, 2016 | 89.57 | 89.90 | 88.38 | 89.27 | 1,034,473 | -0.09(-0.10%) |
Jan 20, 2016 | 88.99 | 90.07 | 86.24 | 89.36 | 1,874,327 | -0.87(-0.97%) |
Jan 19, 2016 | 92.55 | 92.67 | 89.17 | 90.23 | 2,059,118 | -1.67(-1.82%) |
Jan 15, 2016 | 91.13 | 91.90 | 91.90 | 91.90 | 1,667,511 | -1.47(-1.58%) |
Jan 14, 2016 | 92.22 | 94.32 | 91.78 | 93.37 | 1,302,425 | +1.36(+1.48%) |
Jan 13, 2016 | 94.10 | 95.73 | 91.71 | 92.01 | 2,171,429 | -1.52(-1.62%) |
Jan 12, 2016 | 91.54 | 94.03 | 90.82 | 93.53 | 2,024,353 | +2.79(+3.08%) |
Jan 11, 2016 | 92.46 | 93.00 | 89.67 | 90.74 | 1,736,689 | -1.59(-1.72%) |
Jan 08, 2016 | 92.93 | 93.71 | 92.17 | 92.33 | 1,784,618 | -0.39(-0.42%) |
Jan 07, 2016 | 92.88 | 94.23 | 92.22 | 92.72 | 1,953,683 | -2.18(-2.30%) |
Jan 06, 2016 | 93.20 | 95.71 | 93.07 | 94.90 | 2,937,886 | +0.41(+0.43%) |
Jan 05, 2016 | 92.74 | 94.97 | 92.37 | 94.49 | 2,450,495 | +1.93(+2.08%) |