Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 94.50 | 95.68 | 93.23 | 94.30 | 605,095 | -0.14(-0.15%) |
Feb 26, 2016 | 94.76 | 95.19 | 94.01 | 94.44 | 513,235 | +0.67(+0.71%) |
Feb 25, 2016 | 95.24 | 95.91 | 92.86 | 93.77 | 453,644 | -1.23(-1.29%) |
Feb 24, 2016 | 92.19 | 95.02 | 91.61 | 95.00 | 457,641 | +1.40(+1.50%) |
Feb 23, 2016 | 93.23 | 94.42 | 92.52 | 93.60 | 587,701 | -0.19(-0.20%) |
Feb 22, 2016 | 92.94 | 94.66 | 92.65 | 93.79 | 286,034 | +2.44(+2.67%) |
Feb 19, 2016 | 91.77 | 91.77 | 90.48 | 91.35 | 493,909 | -0.83(-0.90%) |
Feb 18, 2016 | 96.03 | 96.26 | 92.04 | 92.18 | 722,519 | -3.91(-4.07%) |
Feb 17, 2016 | 93.75 | 97.13 | 93.10 | 96.09 | 593,301 | +3.57(+3.86%) |
Feb 16, 2016 | 90.81 | 92.89 | 89.81 | 92.52 | 698,936 | +2.80(+3.12%) |
Feb 12, 2016 | 87.60 | 89.72 | 89.72 | 89.72 | 923,400 | +3.13(+3.61%) |
Feb 11, 2016 | 86.32 | 91.27 | 84.76 | 86.59 | 1,497,413 | -3.33(-3.70%) |
Feb 10, 2016 | 89.25 | 91.44 | 88.12 | 89.92 | 1,041,003 | +1.10(+1.24%) |
Feb 09, 2016 | 87.42 | 89.33 | 86.83 | 88.82 | 1,413,746 | -0.06(-0.07%) |
Feb 08, 2016 | 88.26 | 89.50 | 87.13 | 88.88 | 747,844 | -0.84(-0.94%) |
Feb 05, 2016 | 89.57 | 90.92 | 88.52 | 89.72 | 1,043,946 | -0.73(-0.81%) |
Feb 04, 2016 | 88.96 | 91.70 | 87.91 | 90.45 | 1,372,618 | +1.68(+1.89%) |
Feb 03, 2016 | 87.84 | 90.12 | 84.79 | 88.77 | 1,189,255 | +1.37(+1.57%) |
Feb 02, 2016 | 89.18 | 89.56 | 87.23 | 87.40 | 552,450 | -3.29(-3.63%) |
Feb 01, 2016 | 88.64 | 91.20 | 87.34 | 90.69 | 487,665 | +1.04(+1.16%) |
Jan 29, 2016 | 86.16 | 89.73 | 85.27 | 89.65 | 749,891 | +3.75(+4.37%) |
Jan 28, 2016 | 87.08 | 87.22 | 84.63 | 85.90 | 339,049 | -0.05(-0.06%) |
Jan 27, 2016 | 86.76 | 87.49 | 85.49 | 85.95 | 441,071 | -1.14(-1.31%) |
Jan 26, 2016 | 86.55 | 87.24 | 86.24 | 87.09 | 546,195 | +1.44(+1.68%) |
Jan 25, 2016 | 86.68 | 87.09 | 85.37 | 85.65 | 337,203 | -1.90(-2.17%) |
Jan 22, 2016 | 87.68 | 89.64 | 86.82 | 87.55 | 361,625 | +1.71(+1.99%) |
Jan 21, 2016 | 84.56 | 87.12 | 83.97 | 85.84 | 325,118 | +1.01(+1.19%) |
Jan 20, 2016 | 83.66 | 85.50 | 81.66 | 84.83 | 669,324 | -0.48(-0.56%) |
Jan 19, 2016 | 87.22 | 87.89 | 84.33 | 85.31 | 429,360 | -1.48(-1.71%) |
Jan 15, 2016 | 84.59 | 86.79 | 86.79 | 86.79 | 740,900 | -0.40(-0.46%) |
Jan 14, 2016 | 86.70 | 87.65 | 84.64 | 87.19 | 825,862 | -0.02(-0.02%) |
Jan 13, 2016 | 89.97 | 90.98 | 87.00 | 87.21 | 482,839 | -2.08(-2.33%) |
Jan 12, 2016 | 90.39 | 90.62 | 87.92 | 89.29 | 757,927 | -0.21(-0.23%) |
Jan 11, 2016 | 90.77 | 91.15 | 88.46 | 89.50 | 636,316 | -0.95(-1.05%) |
Jan 08, 2016 | 94.28 | 94.28 | 90.24 | 90.45 | 576,208 | -2.89(-3.10%) |
Jan 07, 2016 | 95.91 | 96.64 | 92.70 | 93.34 | 455,850 | -5.11(-5.19%) |
Jan 06, 2016 | 100.18 | 101.12 | 97.86 | 98.45 | 522,369 | -2.71(-2.68%) |
Jan 05, 2016 | 101.40 | 101.47 | 100.19 | 101.16 | 365,579 | +0.01(+0.01%) |
Jan 04, 2016 | 100.24 | 102.06 | 99.41 | 101.15 | 455,502 | -1.11(-1.09%) |
Dec 31, 2015 | 102.32 | 102.26 | 102.26 | 102.26 | 494,700 | -0.28(-0.27%) |
Dec 30, 2015 | 103.36 | 103.56 | 102.48 | 102.54 | 275,820 | -1.19(-1.15%) |
Dec 29, 2015 | 102.41 | 103.96 | 102.00 | 103.73 | 381,446 | +1.94(+1.91%) |
Dec 28, 2015 | 101.45 | 102.12 | 100.71 | 101.79 | 522,387 | -0.14(-0.14%) |
Dec 24, 2015 | 101.08 | 101.93 | 101.93 | 101.93 | 184,200 | +0.38(+0.37%) |
Dec 23, 2015 | 100.02 | 102.42 | 99.81 | 101.55 | 467,052 | +2.03(+2.04%) |
Dec 22, 2015 | 98.00 | 100.17 | 97.54 | 99.52 | 381,957 | +2.13(+2.19%) |
Dec 21, 2015 | 98.00 | 98.27 | 96.95 | 97.39 | 401,289 | +0.78(+0.81%) |
Dec 18, 2015 | 96.78 | 97.21 | 95.61 | 96.61 | 519,346 | -0.98(-1.00%) |
Dec 17, 2015 | 98.13 | 98.71 | 97.18 | 97.59 | 438,284 | -0.91(-0.92%) |
Dec 16, 2015 | 97.91 | 99.57 | 96.64 | 98.50 | 480,077 | +0.97(+0.99%) |
Dec 15, 2015 | 97.64 | 98.39 | 96.69 | 97.53 | 521,407 | +0.73(+0.75%) |
Dec 14, 2015 | 97.02 | 97.61 | 95.60 | 96.80 | 478,717 | -0.01(-0.01%) |
Dec 11, 2015 | 99.15 | 99.87 | 95.91 | 96.81 | 1,305,564 | -4.20(-4.16%) |
Dec 10, 2015 | 101.71 | 102.72 | 99.99 | 101.01 | 346,465 | -0.68(-0.67%) |
Dec 09, 2015 | 98.77 | 103.28 | 98.77 | 101.69 | 666,096 | +0.69(+0.68%) |
Dec 08, 2015 | 100.00 | 101.69 | 98.00 | 101.00 | 684,793 | +0.94(+0.94%) |
Dec 07, 2015 | 99.72 | 102.20 | 98.64 | 100.06 | 740,037 | +0.07(+0.07%) |
Dec 04, 2015 | 98.79 | 100.15 | 97.98 | 99.99 | 698,790 | +1.12(+1.13%) |
Dec 03, 2015 | 104.53 | 106.32 | 97.65 | 98.87 | 1,862,727 | -7.43(-6.99%) |
Dec 02, 2015 | 106.80 | 107.74 | 105.78 | 106.30 | 343,414 | -0.44(-0.41%) |