Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 93.27 | 95.30 | 93.27 | 94.03 | 1,489,979 | -0.65(-0.69%) |
Feb 26, 2016 | 95.66 | 95.16 | 93.96 | 94.68 | 2,942,399 | -0.98(-1.02%) |
Feb 25, 2016 | 94.82 | 95.72 | 94.39 | 95.66 | 2,437,980 | -1.89(-1.94%) |
Feb 24, 2016 | 96.39 | 97.80 | 95.76 | 97.55 | 2,010,047 | -0.50(-0.51%) |
Feb 23, 2016 | 99.01 | 99.43 | 97.91 | 98.05 | 1,263,775 | -0.73(-0.74%) |
Feb 22, 2016 | 98.37 | 99.26 | 98.37 | 98.78 | 1,009,687 | +0.62(+0.63%) |
Feb 19, 2016 | 97.79 | 98.23 | 97.53 | 98.17 | 1,613,099 | +0.04(+0.04%) |
Feb 18, 2016 | 99.18 | 99.22 | 97.86 | 98.12 | 1,747,509 | -0.93(-0.94%) |
Feb 17, 2016 | 99.43 | 99.87 | 98.78 | 99.05 | 2,884,494 | +0.65(+0.66%) |
Feb 16, 2016 | 98.25 | 98.76 | 97.26 | 98.40 | 1,627,425 | +1.06(+1.09%) |
Feb 12, 2016 | 96.82 | 97.34 | 97.34 | 97.34 | 1,339,531 | +0.67(+0.70%) |
Feb 11, 2016 | 97.56 | 97.62 | 96.08 | 96.67 | 1,973,449 | -1.41(-1.44%) |
Feb 10, 2016 | 99.80 | 99.90 | 98.06 | 98.07 | 1,416,208 | +0.15(+0.16%) |
Feb 09, 2016 | 96.18 | 98.51 | 96.09 | 97.92 | 3,377,749 | +0.78(+0.80%) |
Feb 08, 2016 | 98.99 | 99.21 | 96.19 | 97.15 | 3,703,785 | -2.62(-2.63%) |
Feb 05, 2016 | 102.53 | 102.66 | 99.57 | 99.77 | 2,700,315 | -3.43(-3.33%) |
Feb 04, 2016 | 104.68 | 105.00 | 102.89 | 103.20 | 2,456,704 | -2.19(-2.07%) |
Feb 03, 2016 | 105.63 | 105.71 | 103.54 | 105.39 | 3,930,122 | -0.03(-0.02%) |
Feb 02, 2016 | 107.04 | 107.19 | 105.25 | 105.41 | 1,386,666 | -1.45(-1.36%) |
Feb 01, 2016 | 105.82 | 107.19 | 105.63 | 106.86 | 1,707,571 | +0.73(+0.69%) |
Jan 29, 2016 | 104.01 | 106.45 | 103.78 | 106.13 | 2,695,411 | +2.99(+2.90%) |
Jan 28, 2016 | 103.23 | 103.64 | 102.22 | 103.14 | 2,508,964 | +0.34(+0.33%) |
Jan 27, 2016 | 103.51 | 104.75 | 102.36 | 102.81 | 2,190,222 | -0.61(-0.59%) |
Jan 26, 2016 | 102.38 | 103.52 | 102.32 | 103.41 | 1,456,413 | +1.12(+1.10%) |
Jan 25, 2016 | 102.39 | 103.35 | 102.02 | 102.29 | 1,367,451 | +0.25(+0.25%) |
Jan 22, 2016 | 100.76 | 102.23 | 100.50 | 102.04 | 1,923,328 | +3.58(+3.64%) |
Jan 21, 2016 | 97.85 | 99.06 | 97.07 | 98.45 | 1,992,455 | +0.67(+0.69%) |
Jan 20, 2016 | 98.63 | 98.90 | 95.60 | 97.78 | 4,339,997 | -2.45(-2.44%) |
Jan 19, 2016 | 100.86 | 101.29 | 99.85 | 100.22 | 3,849,815 | +2.05(+2.09%) |
Jan 15, 2016 | 97.99 | 98.17 | 98.17 | 98.17 | 4,556,683 | -0.61(-0.61%) |
Jan 14, 2016 | 98.05 | 99.16 | 96.79 | 98.78 | 2,348,773 | +0.83(+0.85%) |
Jan 13, 2016 | 100.24 | 100.56 | 97.58 | 97.95 | 3,938,150 | -2.41(-2.40%) |
Jan 12, 2016 | 100.52 | 100.64 | 99.37 | 100.36 | 1,469,784 | -0.14(-0.14%) |
Jan 11, 2016 | 101.13 | 101.36 | 99.91 | 100.50 | 2,089,675 | +1.72(+1.74%) |
Jan 08, 2016 | 101.00 | 101.01 | 98.62 | 98.78 | 2,685,788 | -1.97(-1.96%) |
Jan 07, 2016 | 101.21 | 102.11 | 99.90 | 100.76 | 2,425,310 | -0.64(-0.63%) |
Jan 06, 2016 | 101.46 | 102.25 | 101.07 | 101.40 | 1,927,332 | -1.96(-1.89%) |
Jan 05, 2016 | 103.39 | 103.57 | 102.72 | 103.35 | 1,256,024 | +0.07(+0.06%) |
Jan 04, 2016 | 103.38 | 103.50 | 101.92 | 103.29 | 1,592,252 | -2.13(-2.02%) |
Dec 31, 2015 | 105.24 | 105.42 | 105.42 | 105.42 | 908,277 | -0.95(-0.90%) |
Dec 30, 2015 | 106.82 | 107.01 | 106.37 | 106.37 | 761,445 | -1.06(-0.99%) |
Dec 29, 2015 | 106.63 | 107.77 | 106.59 | 107.44 | 797,791 | +1.31(+1.23%) |
Dec 28, 2015 | 106.19 | 106.43 | 105.66 | 106.13 | 1,041,331 | +0.08(+0.07%) |
Dec 24, 2015 | 105.92 | 106.05 | 106.05 | 106.05 | 350,267 | -0.08(-0.08%) |
Dec 23, 2015 | 104.75 | 106.16 | 104.71 | 106.14 | 2,653,436 | +1.14(+1.08%) |
Dec 22, 2015 | 105.01 | 105.21 | 104.01 | 105.00 | 927,295 | +0.58(+0.56%) |
Dec 21, 2015 | 106.09 | 106.31 | 103.78 | 104.42 | 1,426,026 | -0.16(-0.15%) |
Dec 18, 2015 | 105.21 | 105.28 | 103.70 | 104.58 | 2,478,504 | -0.67(-0.63%) |
Dec 17, 2015 | 106.93 | 107.00 | 105.17 | 105.24 | 2,655,700 | -0.27(-0.26%) |
Dec 16, 2015 | 105.11 | 105.72 | 103.99 | 105.51 | 2,725,351 | +2.22(+2.15%) |
Dec 15, 2015 | 103.47 | 104.39 | 103.13 | 103.29 | 2,560,477 | -0.27(-0.26%) |
Dec 14, 2015 | 104.13 | 104.15 | 102.59 | 103.56 | 3,205,343 | +0.17(+0.16%) |
Dec 11, 2015 | 104.66 | 104.96 | 102.81 | 103.39 | 5,132,156 | -3.15(-2.95%) |
Dec 10, 2015 | 107.59 | 107.67 | 106.42 | 106.54 | 1,333,685 | -0.39(-0.36%) |
Dec 09, 2015 | 108.22 | 108.85 | 106.69 | 106.93 | 1,493,210 | -1.59(-1.47%) |
Dec 08, 2015 | 108.27 | 108.65 | 107.43 | 108.52 | 2,978,029 | -0.19(-0.17%) |
Dec 07, 2015 | 109.62 | 109.64 | 108.10 | 108.71 | 1,847,680 | +0.87(+0.80%) |
Dec 04, 2015 | 106.86 | 108.54 | 106.65 | 107.84 | 1,497,472 | +0.86(+0.80%) |
Dec 03, 2015 | 108.47 | 108.66 | 106.73 | 106.98 | 1,716,456 | -0.75(-0.70%) |
Dec 02, 2015 | 108.32 | 108.71 | 107.33 | 107.73 | 1,383,185 | -0.74(-0.68%) |