Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 99.66 | 101.86 | 99.37 | 100.76 | 10,190,941 | +2.02(+2.05%) |
Mar 30, 2016 | 99.76 | 100.07 | 98.68 | 98.74 | 5,006,527 | -0.61(-0.62%) |
Mar 29, 2016 | 98.19 | 99.64 | 98.13 | 99.35 | 4,717,269 | +0.62(+0.63%) |
Mar 28, 2016 | 98.30 | 98.90 | 97.95 | 98.73 | 4,907,615 | +0.30(+0.30%) |
Mar 24, 2016 | 96.46 | 98.43 | 98.43 | 98.43 | 7,582,183 | +1.70(+1.75%) |
Mar 23, 2016 | 98.47 | 98.49 | 96.56 | 96.74 | 7,160,573 | -1.80(-1.82%) |
Mar 22, 2016 | 98.51 | 99.32 | 98.36 | 98.53 | 6,135,374 | -0.35(-0.36%) |
Mar 21, 2016 | 98.00 | 98.94 | 97.61 | 98.89 | 5,593,579 | +1.02(+1.05%) |
Mar 18, 2016 | 98.07 | 98.14 | 96.81 | 97.86 | 18,171,560 | +0.03(+0.03%) |
Mar 17, 2016 | 96.32 | 98.01 | 96.10 | 97.83 | 8,749,899 | +1.50(+1.55%) |
Mar 16, 2016 | 94.89 | 96.39 | 94.55 | 96.33 | 6,345,321 | +1.22(+1.28%) |
Mar 15, 2016 | 94.30 | 95.36 | 94.17 | 95.11 | 5,572,649 | +0.12(+0.13%) |
Mar 14, 2016 | 94.48 | 95.27 | 93.84 | 94.99 | 6,085,349 | +0.28(+0.29%) |
Mar 11, 2016 | 94.29 | 95.09 | 93.48 | 94.71 | 6,646,450 | +1.44(+1.55%) |
Mar 10, 2016 | 93.97 | 94.12 | 91.87 | 93.27 | 6,042,184 | -0.15(-0.16%) |
Mar 09, 2016 | 92.68 | 94.59 | 92.63 | 93.42 | 6,617,456 | +0.89(+0.96%) |
Mar 08, 2016 | 92.95 | 93.38 | 91.43 | 92.52 | 8,385,269 | -0.72(-0.77%) |
Mar 07, 2016 | 91.33 | 93.48 | 91.06 | 93.24 | 7,771,159 | +1.56(+1.71%) |
Mar 04, 2016 | 91.50 | 92.18 | 91.16 | 91.68 | 5,964,775 | +0.00(+0.00%) |
Mar 03, 2016 | 91.29 | 91.79 | 90.53 | 91.68 | 7,749,741 | +1.00(+1.10%) |
Mar 02, 2016 | 88.95 | 91.44 | 88.65 | 90.68 | 7,841,746 | +1.28(+1.44%) |
Mar 01, 2016 | 87.98 | 89.58 | 87.85 | 89.40 | 5,693,664 | +2.22(+2.55%) |
Feb 29, 2016 | 87.82 | 88.73 | 87.09 | 87.18 | 6,654,753 | -0.67(-0.76%) |
Feb 26, 2016 | 89.49 | 89.76 | 87.79 | 87.84 | 6,592,792 | -1.64(-1.84%) |
Feb 25, 2016 | 88.68 | 89.49 | 87.08 | 89.48 | 6,545,843 | +1.13(+1.28%) |
Feb 24, 2016 | 87.52 | 88.81 | 86.28 | 88.35 | 6,192,400 | +0.27(+0.30%) |
Feb 23, 2016 | 88.58 | 88.76 | 87.83 | 88.09 | 5,166,553 | -0.91(-1.02%) |
Feb 22, 2016 | 88.54 | 89.36 | 88.09 | 89.00 | 6,698,300 | +0.46(+0.52%) |
Feb 19, 2016 | 88.06 | 88.92 | 87.05 | 88.54 | 7,703,594 | +0.42(+0.48%) |
Feb 18, 2016 | 86.49 | 89.15 | 86.32 | 88.12 | 14,956,287 | +4.22(+5.04%) |
Feb 17, 2016 | 82.31 | 84.21 | 82.00 | 83.90 | 7,246,056 | +2.24(+2.74%) |
Feb 16, 2016 | 81.05 | 81.89 | 80.73 | 81.66 | 6,104,023 | +1.13(+1.40%) |
Feb 12, 2016 | 79.34 | 80.53 | 80.53 | 80.53 | 7,419,852 | +2.12(+2.71%) |
Feb 11, 2016 | 79.03 | 79.59 | 77.78 | 78.41 | 10,983,611 | -1.56(-1.95%) |
Feb 10, 2016 | 83.16 | 83.36 | 79.73 | 79.96 | 9,704,322 | -2.58(-3.13%) |
Feb 09, 2016 | 83.91 | 84.43 | 82.35 | 82.55 | 8,952,429 | -1.94(-2.29%) |
Feb 08, 2016 | 83.83 | 84.83 | 82.58 | 84.48 | 11,068,346 | -0.19(-0.23%) |
Feb 05, 2016 | 83.78 | 84.72 | 82.88 | 84.67 | 10,898,718 | +0.61(+0.72%) |
Feb 04, 2016 | 82.38 | 84.63 | 82.32 | 84.07 | 7,995,360 | +1.93(+2.35%) |
Feb 03, 2016 | 81.66 | 82.62 | 80.54 | 82.14 | 9,449,725 | +1.17(+1.45%) |
Feb 02, 2016 | 81.45 | 81.76 | 80.77 | 80.97 | 4,991,353 | -1.24(-1.51%) |
Feb 01, 2016 | 81.93 | 82.49 | 81.47 | 82.21 | 5,428,072 | +0.03(+0.03%) |
Jan 29, 2016 | 81.19 | 82.18 | 80.98 | 82.18 | 12,523,998 | +1.69(+2.10%) |
Jan 28, 2016 | 79.86 | 80.89 | 79.70 | 80.49 | 5,986,382 | +0.83(+1.04%) |
Jan 27, 2016 | 80.83 | 81.24 | 79.46 | 79.66 | 7,621,457 | -1.07(-1.33%) |
Jan 26, 2016 | 80.51 | 81.41 | 80.51 | 80.74 | 7,010,516 | +0.34(+0.42%) |
Jan 25, 2016 | 80.41 | 81.82 | 80.12 | 80.40 | 8,264,292 | -0.28(-0.34%) |
Jan 22, 2016 | 82.11 | 82.15 | 80.20 | 80.68 | 14,027,644 | -0.27(-0.33%) |
Jan 21, 2016 | 79.89 | 82.39 | 79.41 | 80.95 | 13,439,896 | +0.69(+0.86%) |
Jan 20, 2016 | 78.02 | 81.66 | 77.71 | 80.25 | 24,533,770 | -4.12(-4.88%) |
Jan 19, 2016 | 85.69 | 87.00 | 84.34 | 84.37 | 15,072,415 | -1.26(-1.48%) |
Jan 15, 2016 | 85.62 | 85.64 | 85.64 | 85.64 | 13,678,619 | -1.90(-2.17%) |
Jan 14, 2016 | 86.89 | 88.11 | 86.42 | 87.53 | 8,668,626 | +1.15(+1.33%) |
Jan 13, 2016 | 87.92 | 88.43 | 86.34 | 86.39 | 7,134,949 | -1.14(-1.30%) |
Jan 12, 2016 | 88.02 | 88.11 | 86.36 | 87.53 | 7,710,438 | -0.22(-0.25%) |
Jan 11, 2016 | 86.81 | 88.13 | 86.77 | 87.74 | 7,552,652 | +1.05(+1.22%) |
Jan 08, 2016 | 87.71 | 88.13 | 86.49 | 86.69 | 7,231,752 | -0.81(-0.93%) |
Jan 07, 2016 | 88.05 | 88.92 | 87.22 | 87.50 | 10,665,481 | -1.52(-1.71%) |
Jan 06, 2016 | 88.50 | 89.29 | 88.10 | 89.02 | 6,545,533 | -0.45(-0.50%) |
Jan 05, 2016 | 90.07 | 90.15 | 88.82 | 89.47 | 5,959,442 | -0.07(-0.07%) |