Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 97.65 | 98.11 | 96.50 | 96.59 | 716,808 | -1.37(-1.40%) |
Feb 26, 2016 | 98.30 | 98.62 | 97.56 | 97.96 | 683,959 | -0.15(-0.15%) |
Feb 25, 2016 | 95.60 | 98.16 | 95.60 | 98.11 | 1,003,964 | +1.92(+2.00%) |
Feb 24, 2016 | 94.35 | 96.28 | 93.29 | 96.19 | 856,553 | +1.20(+1.26%) |
Feb 23, 2016 | 95.10 | 95.60 | 94.01 | 94.99 | 677,710 | -0.20(-0.21%) |
Feb 22, 2016 | 93.78 | 95.48 | 93.78 | 95.19 | 985,763 | +2.18(+2.35%) |
Feb 19, 2016 | 92.50 | 93.15 | 91.90 | 93.01 | 1,674,818 | +0.09(+0.10%) |
Feb 18, 2016 | 94.14 | 94.45 | 92.48 | 92.92 | 833,953 | -0.83(-0.88%) |
Feb 17, 2016 | 92.18 | 93.90 | 91.63 | 93.75 | 1,145,097 | +2.41(+2.64%) |
Feb 16, 2016 | 91.15 | 92.04 | 89.89 | 91.33 | 1,441,735 | +1.57(+1.74%) |
Feb 12, 2016 | 87.77 | 89.77 | 89.77 | 89.77 | 1,522,942 | +3.70(+4.30%) |
Feb 11, 2016 | 86.54 | 88.99 | 84.47 | 86.07 | 1,776,123 | -0.99(-1.13%) |
Feb 10, 2016 | 86.52 | 87.96 | 85.66 | 87.05 | 1,682,169 | +1.20(+1.39%) |
Feb 09, 2016 | 85.33 | 86.77 | 84.97 | 85.85 | 1,934,595 | -0.63(-0.72%) |
Feb 08, 2016 | 91.29 | 91.45 | 85.48 | 86.48 | 1,828,910 | -5.51(-5.99%) |
Feb 05, 2016 | 95.11 | 95.56 | 91.67 | 91.99 | 1,138,949 | -3.49(-3.66%) |
Feb 04, 2016 | 94.97 | 95.93 | 94.49 | 95.48 | 634,233 | +0.46(+0.48%) |
Feb 03, 2016 | 96.23 | 96.56 | 92.90 | 95.02 | 832,604 | -0.53(-0.56%) |
Feb 02, 2016 | 97.63 | 98.09 | 95.13 | 95.55 | 927,891 | -2.92(-2.96%) |
Feb 01, 2016 | 96.75 | 98.90 | 96.46 | 98.47 | 1,071,344 | +1.03(+1.06%) |
Jan 29, 2016 | 94.64 | 97.50 | 94.14 | 97.44 | 1,344,289 | +3.71(+3.96%) |
Jan 28, 2016 | 95.38 | 95.49 | 93.62 | 93.73 | 1,011,476 | -1.11(-1.17%) |
Jan 27, 2016 | 96.44 | 96.87 | 94.37 | 94.84 | 899,479 | -1.72(-1.78%) |
Jan 26, 2016 | 96.07 | 97.05 | 95.79 | 96.56 | 750,442 | +0.65(+0.68%) |
Jan 25, 2016 | 96.36 | 96.42 | 95.52 | 95.91 | 1,111,887 | -0.64(-0.67%) |
Jan 22, 2016 | 95.66 | 96.58 | 95.51 | 96.56 | 770,282 | +2.04(+2.16%) |
Jan 21, 2016 | 93.94 | 95.16 | 92.91 | 94.51 | 937,011 | +0.87(+0.92%) |
Jan 20, 2016 | 94.12 | 94.70 | 90.63 | 93.65 | 962,532 | -2.01(-2.10%) |
Jan 19, 2016 | 95.73 | 96.06 | 94.80 | 95.65 | 1,144,838 | +0.92(+0.97%) |
Jan 15, 2016 | 92.72 | 94.73 | 94.73 | 94.73 | 1,035,526 | -0.55(-0.58%) |
Jan 14, 2016 | 93.02 | 95.92 | 92.42 | 95.28 | 1,371,555 | +2.23(+2.40%) |
Jan 13, 2016 | 94.71 | 95.53 | 92.68 | 93.06 | 1,098,131 | -1.27(-1.35%) |
Jan 12, 2016 | 94.37 | 95.00 | 92.98 | 94.33 | 1,287,894 | +0.54(+0.58%) |
Jan 11, 2016 | 94.88 | 94.97 | 92.79 | 93.78 | 1,498,654 | -0.38(-0.40%) |
Jan 08, 2016 | 97.39 | 97.56 | 93.98 | 94.16 | 1,543,209 | -2.81(-2.90%) |
Jan 07, 2016 | 98.86 | 99.87 | 96.83 | 96.97 | 1,181,266 | -3.63(-3.61%) |
Jan 06, 2016 | 99.85 | 101.01 | 99.69 | 100.60 | 624,394 | -0.81(-0.80%) |
Jan 05, 2016 | 101.46 | 102.02 | 100.53 | 101.41 | 1,170,544 | +0.61(+0.60%) |
Jan 04, 2016 | 101.23 | 101.53 | 99.78 | 100.80 | 1,301,278 | -1.77(-1.72%) |
Dec 31, 2015 | 103.61 | 102.57 | 102.57 | 102.57 | 768,963 | -1.29(-1.24%) |
Dec 30, 2015 | 104.74 | 104.85 | 103.66 | 103.86 | 994,773 | -0.77(-0.74%) |
Dec 29, 2015 | 105.22 | 105.42 | 104.09 | 104.63 | 846,680 | +0.50(+0.48%) |
Dec 28, 2015 | 103.66 | 104.25 | 103.28 | 104.14 | 501,297 | +0.29(+0.28%) |
Dec 24, 2015 | 104.11 | 103.84 | 103.84 | 103.84 | 317,053 | -0.13(-0.12%) |
Dec 23, 2015 | 103.19 | 104.01 | 102.69 | 103.97 | 599,181 | +1.15(+1.12%) |
Dec 22, 2015 | 102.67 | 103.49 | 101.77 | 102.82 | 518,025 | +0.60(+0.59%) |
Dec 21, 2015 | 101.86 | 102.68 | 101.37 | 102.22 | 794,060 | +1.25(+1.24%) |
Dec 18, 2015 | 104.05 | 104.05 | 100.92 | 100.97 | 1,769,292 | -3.29(-3.15%) |
Dec 17, 2015 | 104.12 | 104.83 | 102.91 | 104.25 | 1,035,936 | +0.23(+0.22%) |
Dec 16, 2015 | 101.69 | 104.25 | 101.27 | 104.03 | 1,043,118 | +3.42(+3.40%) |
Dec 15, 2015 | 100.76 | 101.30 | 100.03 | 100.61 | 881,133 | +0.77(+0.77%) |
Dec 14, 2015 | 99.49 | 100.66 | 98.73 | 99.83 | 772,506 | +0.57(+0.58%) |
Dec 11, 2015 | 100.88 | 101.45 | 98.85 | 99.26 | 640,997 | -2.94(-2.87%) |
Dec 10, 2015 | 101.44 | 103.04 | 100.98 | 102.20 | 411,939 | +0.98(+0.96%) |
Dec 09, 2015 | 102.49 | 103.16 | 101.04 | 101.22 | 491,826 | -1.89(-1.83%) |
Dec 08, 2015 | 101.93 | 103.39 | 101.55 | 103.11 | 478,901 | +0.49(+0.48%) |
Dec 07, 2015 | 102.73 | 103.27 | 101.78 | 102.62 | 247,440 | -0.31(-0.30%) |
Dec 04, 2015 | 101.11 | 103.35 | 101.11 | 102.94 | 479,384 | +2.23(+2.21%) |
Dec 03, 2015 | 103.21 | 103.45 | 100.30 | 100.71 | 723,485 | -2.40(-2.33%) |
Dec 02, 2015 | 103.66 | 103.92 | 103.02 | 103.11 | 670,672 | -0.52(-0.50%) |