Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 92.45 | 93.26 | 92.09 | 92.10 | 35,704,804 | -0.41(-0.45%) |
Feb 26, 2016 | 92.39 | 92.76 | 92.07 | 92.51 | 30,647,266 | +0.58(+0.63%) |
Feb 25, 2016 | 91.25 | 91.98 | 90.89 | 91.93 | 25,219,552 | +0.83(+0.92%) |
Feb 24, 2016 | 89.31 | 91.28 | 88.73 | 91.09 | 41,164,324 | +0.87(+0.96%) |
Feb 23, 2016 | 90.76 | 90.98 | 90.14 | 90.22 | 33,301,988 | -0.83(-0.92%) |
Feb 22, 2016 | 90.85 | 91.45 | 90.76 | 91.06 | 32,198,650 | +1.00(+1.12%) |
Feb 19, 2016 | 89.25 | 90.15 | 88.85 | 90.05 | 36,168,932 | +0.45(+0.50%) |
Feb 18, 2016 | 90.11 | 90.22 | 89.24 | 89.60 | 39,085,216 | -0.43(-0.48%) |
Feb 17, 2016 | 89.26 | 90.63 | 89.23 | 90.03 | 45,663,732 | +1.39(+1.57%) |
Feb 16, 2016 | 87.67 | 88.84 | 87.16 | 88.64 | 43,353,200 | +2.05(+2.37%) |
Feb 12, 2016 | 85.76 | 86.59 | 86.59 | 86.59 | 44,727,348 | +1.61(+1.90%) |
Feb 11, 2016 | 84.34 | 85.52 | 83.95 | 84.98 | 64,598,976 | -0.93(-1.09%) |
Feb 10, 2016 | 86.47 | 87.78 | 85.77 | 85.91 | 47,618,196 | +0.04(+0.05%) |
Feb 09, 2016 | 85.28 | 87.08 | 85.18 | 85.87 | 62,296,824 | -0.58(-0.67%) |
Feb 08, 2016 | 86.97 | 86.97 | 85.11 | 86.45 | 68,153,264 | -1.44(-1.64%) |
Feb 05, 2016 | 89.96 | 90.04 | 87.82 | 87.89 | 59,528,896 | -2.47(-2.74%) |
Feb 04, 2016 | 89.65 | 91.41 | 89.62 | 90.37 | 57,092,564 | +0.35(+0.39%) |
Feb 03, 2016 | 90.60 | 90.61 | 87.98 | 90.02 | 61,629,976 | +0.12(+0.13%) |
Feb 02, 2016 | 90.84 | 90.97 | 89.44 | 89.90 | 44,274,616 | -1.98(-2.16%) |
Feb 01, 2016 | 91.57 | 92.42 | 90.77 | 91.88 | 37,489,956 | -0.42(-0.46%) |
Jan 29, 2016 | 89.68 | 92.32 | 89.61 | 92.30 | 47,123,416 | +2.93(+3.28%) |
Jan 28, 2016 | 90.14 | 90.50 | 88.94 | 89.37 | 46,793,136 | -0.02(-0.02%) |
Jan 27, 2016 | 90.18 | 91.07 | 88.81 | 89.39 | 53,494,876 | -1.25(-1.37%) |
Jan 26, 2016 | 89.22 | 90.90 | 88.91 | 90.63 | 37,197,960 | +1.78(+2.00%) |
Jan 25, 2016 | 90.31 | 90.62 | 88.62 | 88.85 | 39,058,184 | -2.02(-2.22%) |
Jan 22, 2016 | 90.23 | 91.09 | 89.76 | 90.88 | 51,374,856 | +2.17(+2.45%) |
Jan 21, 2016 | 89.05 | 90.46 | 88.20 | 88.71 | 73,389,016 | -0.21(-0.23%) |
Jan 20, 2016 | 87.34 | 89.94 | 85.22 | 88.91 | 105,270,936 | +0.37(+0.42%) |
Jan 19, 2016 | 90.61 | 90.72 | 87.62 | 88.55 | 57,320,432 | -1.21(-1.35%) |
Jan 15, 2016 | 88.82 | 89.76 | 89.76 | 89.76 | 95,661,840 | -1.48(-1.62%) |
Jan 14, 2016 | 90.42 | 92.08 | 88.92 | 91.24 | 77,215,456 | +1.25(+1.38%) |
Jan 13, 2016 | 93.15 | 93.61 | 89.33 | 89.99 | 78,731,368 | -2.99(-3.21%) |
Jan 12, 2016 | 93.43 | 94.12 | 91.39 | 92.97 | 59,893,536 | +0.28(+0.30%) |
Jan 11, 2016 | 93.42 | 93.93 | 91.72 | 92.70 | 52,571,008 | -0.40(-0.43%) |
Jan 08, 2016 | 94.91 | 95.47 | 92.93 | 93.10 | 67,262,064 | -1.63(-1.72%) |
Jan 07, 2016 | 95.67 | 96.37 | 94.57 | 94.73 | 58,528,560 | -2.60(-2.67%) |
Jan 06, 2016 | 97.45 | 98.25 | 96.82 | 97.33 | 39,671,108 | -1.51(-1.52%) |
Jan 05, 2016 | 98.98 | 99.13 | 98.21 | 98.84 | 31,509,462 | +0.22(+0.22%) |
Jan 04, 2016 | 99.16 | 99.36 | 97.79 | 98.62 | 74,335,832 | -2.34(-2.32%) |
Dec 31, 2015 | 101.81 | 100.96 | 100.96 | 100.96 | 44,080,824 | -1.27(-1.25%) |
Dec 30, 2015 | 103.14 | 103.41 | 102.20 | 102.23 | 23,729,132 | -1.04(-1.01%) |
Dec 29, 2015 | 102.63 | 103.36 | 102.26 | 103.28 | 25,472,832 | +1.10(+1.08%) |
Dec 28, 2015 | 102.18 | 102.26 | 101.26 | 102.17 | 24,680,274 | -0.48(-0.46%) |
Dec 24, 2015 | 102.59 | 102.65 | 102.65 | 102.65 | 14,914,396 | +0.19(+0.19%) |
Dec 23, 2015 | 101.69 | 102.61 | 101.51 | 102.45 | 33,172,030 | +1.28(+1.26%) |
Dec 22, 2015 | 100.54 | 101.33 | 99.78 | 101.18 | 31,489,946 | +0.92(+0.92%) |
Dec 21, 2015 | 100.12 | 100.53 | 99.53 | 100.26 | 29,661,580 | +0.75(+0.75%) |
Dec 18, 2015 | 100.56 | 100.77 | 99.47 | 99.51 | 55,877,292 | -1.54(-1.53%) |
Dec 17, 2015 | 102.57 | 102.60 | 100.84 | 101.05 | 46,275,924 | -1.09(-1.07%) |
Dec 16, 2015 | 101.30 | 102.33 | 100.71 | 102.14 | 49,904,724 | +1.54(+1.53%) |
Dec 15, 2015 | 99.73 | 100.83 | 99.62 | 100.61 | 54,079,940 | +1.43(+1.44%) |
Dec 14, 2015 | 99.86 | 100.31 | 98.45 | 99.18 | 59,800,344 | -0.71(-0.71%) |
Dec 11, 2015 | 101.11 | 101.17 | 99.55 | 99.89 | 58,938,744 | -2.28(-2.23%) |
Dec 10, 2015 | 101.66 | 102.72 | 101.44 | 102.17 | 35,041,952 | +0.34(+0.33%) |
Dec 09, 2015 | 102.68 | 103.69 | 101.40 | 101.83 | 47,028,384 | -1.15(-1.12%) |
Dec 08, 2015 | 103.55 | 103.55 | 102.17 | 102.98 | 34,668,396 | -0.57(-0.55%) |
Dec 07, 2015 | 105.01 | 105.03 | 103.11 | 103.55 | 33,184,912 | -1.58(-1.50%) |
Dec 04, 2015 | 104.08 | 105.27 | 103.85 | 105.13 | 36,600,372 | +1.05(+1.01%) |
Dec 03, 2015 | 106.16 | 106.62 | 103.67 | 104.08 | 44,233,768 | -1.79(-1.69%) |
Dec 02, 2015 | 106.87 | 107.15 | 105.73 | 105.86 | 24,901,362 | -1.15(-1.08%) |