Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 99.37 | 99.91 | 98.08 | 98.12 | 2,169,425 | -1.68(-1.68%) |
Feb 26, 2016 | 101.28 | 101.80 | 99.78 | 99.81 | 1,968,247 | -0.75(-0.74%) |
Feb 25, 2016 | 99.14 | 100.59 | 98.97 | 100.55 | 2,666,325 | +1.88(+1.90%) |
Feb 24, 2016 | 97.32 | 98.95 | 97.32 | 98.68 | 1,544,807 | +0.41(+0.41%) |
Feb 23, 2016 | 99.06 | 99.15 | 98.09 | 98.27 | 1,550,375 | -1.18(-1.19%) |
Feb 22, 2016 | 99.23 | 99.95 | 98.63 | 99.45 | 1,508,825 | +1.21(+1.23%) |
Feb 19, 2016 | 98.26 | 98.96 | 97.73 | 98.24 | 2,475,308 | -0.59(-0.59%) |
Feb 18, 2016 | 99.30 | 99.77 | 98.38 | 98.83 | 2,599,707 | -0.47(-0.47%) |
Feb 17, 2016 | 98.73 | 99.69 | 98.28 | 99.30 | 2,195,715 | +1.05(+1.07%) |
Feb 16, 2016 | 97.88 | 98.90 | 96.84 | 98.24 | 3,451,881 | +1.16(+1.19%) |
Feb 12, 2016 | 95.13 | 97.09 | 97.09 | 97.09 | 2,218,438 | +2.95(+3.13%) |
Feb 11, 2016 | 93.17 | 94.68 | 92.88 | 94.14 | 2,542,777 | -0.72(-0.76%) |
Feb 10, 2016 | 94.96 | 95.36 | 93.95 | 94.86 | 2,862,517 | +0.94(+1.00%) |
Feb 09, 2016 | 90.73 | 94.47 | 90.73 | 93.92 | 2,722,476 | +1.44(+1.55%) |
Feb 08, 2016 | 94.81 | 94.81 | 91.68 | 92.48 | 5,584,322 | -2.85(-2.99%) |
Feb 05, 2016 | 95.97 | 96.26 | 94.94 | 95.34 | 3,200,668 | -0.82(-0.86%) |
Feb 04, 2016 | 95.35 | 96.30 | 94.77 | 96.16 | 3,269,960 | +0.33(+0.35%) |
Feb 03, 2016 | 96.13 | 96.15 | 93.91 | 95.83 | 2,485,014 | +0.31(+0.32%) |
Feb 02, 2016 | 95.17 | 95.98 | 95.04 | 95.52 | 2,590,242 | -0.69(-0.71%) |
Feb 01, 2016 | 95.36 | 96.59 | 94.98 | 96.21 | 3,325,948 | +0.18(+0.19%) |
Jan 29, 2016 | 93.58 | 96.12 | 93.43 | 96.03 | 4,951,909 | +3.02(+3.24%) |
Jan 28, 2016 | 92.20 | 93.29 | 92.08 | 93.02 | 3,902,115 | +1.21(+1.31%) |
Jan 27, 2016 | 91.86 | 93.35 | 90.94 | 91.81 | 4,042,171 | -0.41(-0.44%) |
Jan 26, 2016 | 92.16 | 93.22 | 91.73 | 92.22 | 3,143,048 | +0.49(+0.54%) |
Jan 25, 2016 | 93.38 | 93.42 | 91.58 | 91.73 | 3,514,385 | -1.73(-1.85%) |
Jan 22, 2016 | 93.17 | 94.25 | 92.99 | 93.46 | 2,703,253 | +0.52(+0.56%) |
Jan 21, 2016 | 93.59 | 94.36 | 91.89 | 92.94 | 4,675,183 | -1.07(-1.14%) |
Jan 20, 2016 | 93.43 | 94.79 | 91.89 | 94.01 | 7,096,631 | -0.15(-0.16%) |
Jan 19, 2016 | 94.24 | 94.85 | 92.62 | 94.17 | 6,296,170 | +1.27(+1.36%) |
Jan 15, 2016 | 94.11 | 92.90 | 92.90 | 92.90 | 8,107,153 | -1.39(-1.48%) |
Jan 14, 2016 | 93.80 | 95.42 | 93.37 | 94.29 | 16,110,896 | +0.82(+0.87%) |
Jan 13, 2016 | 96.20 | 96.48 | 93.38 | 93.48 | 5,021,789 | -1.73(-1.82%) |
Jan 12, 2016 | 94.30 | 95.43 | 93.48 | 95.21 | 3,429,968 | +1.54(+1.64%) |
Jan 11, 2016 | 93.67 | 94.10 | 92.52 | 93.67 | 2,890,347 | +0.28(+0.30%) |
Jan 08, 2016 | 95.30 | 95.45 | 93.19 | 93.39 | 2,674,498 | -1.38(-1.45%) |
Jan 07, 2016 | 93.99 | 95.90 | 93.78 | 94.77 | 4,614,865 | -0.99(-1.03%) |
Jan 06, 2016 | 96.60 | 96.69 | 95.32 | 95.75 | 2,694,108 | -1.82(-1.86%) |
Jan 05, 2016 | 97.02 | 98.02 | 96.63 | 97.57 | 3,229,943 | +0.98(+1.01%) |
Jan 04, 2016 | 97.69 | 98.02 | 95.57 | 96.59 | 3,643,427 | -2.65(-2.67%) |
Dec 31, 2015 | 99.98 | 99.24 | 99.24 | 99.24 | 1,914,671 | -1.15(-1.14%) |
Dec 30, 2015 | 101.33 | 101.80 | 100.28 | 100.39 | 2,025,665 | -1.08(-1.06%) |
Dec 29, 2015 | 100.54 | 101.53 | 100.03 | 101.47 | 1,912,854 | +1.60(+1.60%) |
Dec 28, 2015 | 99.60 | 99.95 | 99.20 | 99.87 | 1,094,354 | +0.06(+0.06%) |
Dec 24, 2015 | 99.40 | 99.81 | 99.81 | 99.81 | 673,278 | +0.18(+0.18%) |
Dec 23, 2015 | 99.24 | 99.72 | 99.01 | 99.64 | 1,611,491 | +0.63(+0.64%) |
Dec 22, 2015 | 97.63 | 99.16 | 97.52 | 99.00 | 1,924,494 | +1.68(+1.73%) |
Dec 21, 2015 | 96.50 | 97.53 | 95.90 | 97.32 | 2,279,481 | +1.31(+1.36%) |
Dec 18, 2015 | 97.39 | 97.69 | 96.01 | 96.01 | 4,160,344 | -1.61(-1.65%) |
Dec 17, 2015 | 98.83 | 98.94 | 97.58 | 97.63 | 1,982,985 | -1.10(-1.11%) |
Dec 16, 2015 | 98.45 | 99.15 | 97.47 | 98.72 | 2,926,781 | +0.93(+0.95%) |
Dec 15, 2015 | 96.94 | 98.28 | 96.86 | 97.80 | 3,259,558 | +1.44(+1.49%) |
Dec 14, 2015 | 95.84 | 97.05 | 95.29 | 96.36 | 4,431,097 | +0.86(+0.90%) |
Dec 11, 2015 | 95.81 | 97.39 | 95.25 | 95.50 | 2,831,073 | -1.39(-1.44%) |
Dec 10, 2015 | 97.22 | 97.58 | 95.98 | 96.89 | 2,939,600 | -0.14(-0.14%) |
Dec 09, 2015 | 97.31 | 98.28 | 96.48 | 97.03 | 3,581,933 | -0.90(-0.91%) |
Dec 08, 2015 | 98.45 | 98.45 | 97.44 | 97.92 | 2,631,403 | -1.00(-1.01%) |
Dec 07, 2015 | 98.88 | 99.25 | 98.55 | 98.92 | 3,142,939 | -0.45(-0.45%) |
Dec 04, 2015 | 96.35 | 99.64 | 96.28 | 99.37 | 3,078,014 | +3.29(+3.42%) |
Dec 03, 2015 | 97.92 | 97.92 | 95.75 | 96.08 | 2,615,518 | -1.36(-1.40%) |
Dec 02, 2015 | 97.83 | 98.30 | 97.28 | 97.44 | 2,316,579 | -0.63(-0.65%) |