Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 93.72 | 94.37 | 91.79 | 92.15 | 22,531 | -2.33(-2.47%) |
Feb 26, 2016 | 90.58 | 95.16 | 90.58 | 94.48 | 34,924 | +0.11(+0.12%) |
Feb 25, 2016 | 98.07 | 99.91 | 93.35 | 94.37 | 22,178 | -2.33(-2.41%) |
Feb 24, 2016 | 101.35 | 101.99 | 96.53 | 96.70 | 20,666 | -1.22(-1.25%) |
Feb 23, 2016 | 95.23 | 98.37 | 95.23 | 97.92 | 22,711 | +4.42(+4.73%) |
Feb 22, 2016 | 93.51 | 94.09 | 92.34 | 93.50 | 23,361 | -4.20(-4.30%) |
Feb 19, 2016 | 97.92 | 99.45 | 97.35 | 97.70 | 23,665 | +1.61(+1.67%) |
Feb 18, 2016 | 92.61 | 96.49 | 92.20 | 96.09 | 33,315 | +0.84(+0.88%) |
Feb 17, 2016 | 99.50 | 99.50 | 94.75 | 95.25 | 30,457 | -5.85(-5.79%) |
Feb 16, 2016 | 99.00 | 102.49 | 98.96 | 101.10 | 24,574 | +0.02(+0.02%) |
Feb 12, 2016 | 104.05 | 101.08 | 101.08 | 101.08 | 55,100 | -5.08(-4.79%) |
Feb 11, 2016 | 109.08 | 110.78 | 105.99 | 106.16 | 70,772 | -0.99(-0.92%) |
Feb 10, 2016 | 106.94 | 107.83 | 101.26 | 107.15 | 20,241 | +2.95(+2.83%) |
Feb 09, 2016 | 100.64 | 106.46 | 99.18 | 104.20 | 28,550 | +5.24(+5.30%) |
Feb 08, 2016 | 97.71 | 101.27 | 97.32 | 98.96 | 101,563 | +2.93(+3.05%) |
Feb 05, 2016 | 94.90 | 96.80 | 93.00 | 96.03 | 74,232 | +2.09(+2.23%) |
Feb 04, 2016 | 89.63 | 94.32 | 88.89 | 93.94 | 19,395 | +2.24(+2.44%) |
Feb 03, 2016 | 97.53 | 100.62 | 91.70 | 91.70 | 28,502 | -8.82(-8.77%) |
Feb 02, 2016 | 99.10 | 100.52 | 98.37 | 100.52 | 23,929 | +4.68(+4.88%) |
Feb 01, 2016 | 92.70 | 96.01 | 90.69 | 95.84 | 17,876 | +5.88(+6.54%) |
Jan 29, 2016 | 88.88 | 92.00 | 87.94 | 89.96 | 12,056 | +0.35(+0.39%) |
Jan 28, 2016 | 88.31 | 92.00 | 87.94 | 89.61 | 40,143 | -5.12(-5.40%) |
Jan 27, 2016 | 97.64 | 98.62 | 92.25 | 94.73 | 28,328 | -2.00(-2.07%) |
Jan 26, 2016 | 98.91 | 99.99 | 93.20 | 96.73 | 41,743 | -5.25(-5.15%) |
Jan 25, 2016 | 97.72 | 101.98 | 96.10 | 101.98 | 86,256 | +7.43(+7.86%) |
Jan 22, 2016 | 96.39 | 97.81 | 94.50 | 94.55 | 30,779 | -8.43(-8.19%) |
Jan 21, 2016 | 109.04 | 109.45 | 101.39 | 102.98 | 52,455 | -3.71(-3.48%) |
Jan 20, 2016 | 106.21 | 111.14 | 106.00 | 106.69 | 135,986 | +2.52(+2.42%) |
Jan 19, 2016 | 101.33 | 104.99 | 100.88 | 104.17 | 41,029 | +3.35(+3.32%) |
Jan 15, 2016 | 100.72 | 100.82 | 100.82 | 100.82 | 55,700 | +4.62(+4.80%) |
Jan 14, 2016 | 97.31 | 97.84 | 94.91 | 96.20 | 25,825 | -1.50(-1.54%) |
Jan 13, 2016 | 95.29 | 99.37 | 94.77 | 97.70 | 63,569 | +0.98(+1.01%) |
Jan 12, 2016 | 94.52 | 99.42 | 94.03 | 96.72 | 77,184 | +0.84(+0.88%) |
Jan 11, 2016 | 91.66 | 96.21 | 91.42 | 95.88 | 49,688 | +4.68(+5.13%) |
Jan 08, 2016 | 89.79 | 91.53 | 89.13 | 91.20 | 34,364 | +0.99(+1.10%) |
Jan 07, 2016 | 90.36 | 91.30 | 87.91 | 90.21 | 30,317 | +1.94(+2.20%) |
Jan 06, 2016 | 86.56 | 88.49 | 83.86 | 88.27 | 47,736 | +4.28(+5.10%) |
Jan 05, 2016 | 82.90 | 84.04 | 82.56 | 83.99 | 25,260 | +2.39(+2.92%) |
Jan 04, 2016 | 79.66 | 82.31 | 78.44 | 81.60 | 11,382 | +0.17(+0.21%) |
Dec 31, 2015 | 82.73 | 81.43 | 81.43 | 81.43 | 18,500 | -0.79(-0.96%) |
Dec 30, 2015 | 81.54 | 82.49 | 81.54 | 82.22 | 5,084 | +2.73(+3.44%) |
Dec 29, 2015 | 79.68 | 80.15 | 79.49 | 79.49 | 7,844 | -2.67(-3.25%) |
Dec 28, 2015 | 81.22 | 82.17 | 81.22 | 82.16 | 7,121 | +2.64(+3.32%) |
Dec 24, 2015 | 79.30 | 79.52 | 79.52 | 79.52 | 3,100 | -0.22(-0.28%) |
Dec 23, 2015 | 83.09 | 83.09 | 78.47 | 79.74 | 7,190 | -3.83(-4.58%) |
Dec 22, 2015 | 84.27 | 84.29 | 82.91 | 83.57 | 25,413 | -0.98(-1.16%) |
Dec 21, 2015 | 84.93 | 85.49 | 83.78 | 84.55 | 42,445 | -0.17(-0.20%) |
Dec 18, 2015 | 83.39 | 84.72 | 81.91 | 84.72 | 39,172 | +0.89(+1.06%) |
Dec 17, 2015 | 82.25 | 84.04 | 82.25 | 83.83 | 41,852 | +1.85(+2.26%) |
Dec 16, 2015 | 79.89 | 82.50 | 79.79 | 81.98 | 34,893 | +2.76(+3.48%) |
Dec 15, 2015 | 79.78 | 80.24 | 77.45 | 79.22 | 47,261 | -1.78(-2.20%) |
Dec 14, 2015 | 82.50 | 82.78 | 80.14 | 81.00 | 44,592 | -0.68(-0.83%) |
Dec 11, 2015 | 79.92 | 82.07 | 79.92 | 81.68 | 89,437 | +2.11(+2.65%) |
Dec 10, 2015 | 79.11 | 79.75 | 78.30 | 79.57 | 29,099 | +1.39(+1.78%) |
Dec 09, 2015 | 76.79 | 79.06 | 74.93 | 78.18 | 35,405 | +0.62(+0.80%) |
Dec 08, 2015 | 78.50 | 78.93 | 75.79 | 77.56 | 56,859 | +0.35(+0.45%) |
Dec 07, 2015 | 75.48 | 77.64 | 75.09 | 77.21 | 30,363 | +4.41(+6.06%) |
Dec 04, 2015 | 72.92 | 73.44 | 72.04 | 72.80 | 76,261 | +1.63(+2.29%) |
Dec 03, 2015 | 72.16 | 72.91 | 70.05 | 71.17 | 19,675 | -1.83(-2.50%) |
Dec 02, 2015 | 71.22 | 73.06 | 70.82 | 73.00 | 19,998 | +2.56(+3.64%) |