Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 101.21 | 103.97 | 100.78 | 103.91 | 1,435,102 | +3.64(+3.63%) |
Mar 30, 2016 | 103.09 | 103.72 | 100.23 | 100.27 | 2,265,683 | -2.71(-2.63%) |
Mar 29, 2016 | 102.92 | 103.75 | 101.92 | 102.97 | 1,392,640 | +0.13(+0.13%) |
Mar 28, 2016 | 101.96 | 103.61 | 101.22 | 102.84 | 1,722,008 | +1.11(+1.10%) |
Mar 24, 2016 | 104.52 | 101.73 | 101.73 | 101.73 | 4,133,927 | +2.86(+2.89%) |
Mar 23, 2016 | 99.10 | 99.65 | 96.94 | 98.87 | 1,673,305 | -0.23(-0.24%) |
Mar 22, 2016 | 97.96 | 99.73 | 97.63 | 99.10 | 1,203,548 | +0.22(+0.22%) |
Mar 21, 2016 | 98.25 | 99.02 | 97.37 | 98.89 | 1,212,901 | +0.50(+0.51%) |
Mar 18, 2016 | 97.87 | 99.53 | 96.89 | 98.38 | 1,882,668 | +1.16(+1.19%) |
Mar 17, 2016 | 95.09 | 97.92 | 94.80 | 97.23 | 1,632,387 | +2.12(+2.23%) |
Mar 16, 2016 | 93.35 | 96.07 | 93.35 | 95.11 | 1,373,997 | +1.65(+1.77%) |
Mar 15, 2016 | 93.21 | 93.74 | 92.41 | 93.46 | 1,118,247 | -0.34(-0.36%) |
Mar 14, 2016 | 92.69 | 94.25 | 92.48 | 93.79 | 1,744,163 | +0.62(+0.67%) |
Mar 11, 2016 | 92.36 | 94.24 | 92.09 | 93.17 | 1,158,635 | +1.31(+1.42%) |
Mar 10, 2016 | 91.75 | 93.31 | 90.26 | 91.86 | 1,154,663 | +1.31(+1.44%) |
Mar 09, 2016 | 92.16 | 92.93 | 89.06 | 90.56 | 1,634,633 | -0.77(-0.84%) |
Mar 08, 2016 | 93.41 | 93.96 | 90.06 | 91.33 | 1,382,239 | -2.64(-2.81%) |
Mar 07, 2016 | 93.26 | 94.75 | 93.26 | 93.97 | 1,450,985 | +0.25(+0.27%) |
Mar 04, 2016 | 94.09 | 95.08 | 93.27 | 93.72 | 1,490,216 | -0.12(-0.13%) |
Mar 03, 2016 | 93.77 | 96.16 | 93.00 | 93.83 | 2,769,021 | -0.80(-0.85%) |
Mar 02, 2016 | 94.05 | 96.68 | 93.31 | 94.64 | 1,945,618 | +0.42(+0.44%) |
Mar 01, 2016 | 92.64 | 94.63 | 91.97 | 94.22 | 2,645,935 | +3.40(+3.75%) |
Feb 29, 2016 | 91.32 | 94.24 | 90.48 | 90.82 | 7,747,237 | +7.77(+9.35%) |
Feb 26, 2016 | 82.12 | 84.09 | 81.07 | 83.05 | 1,896,360 | +1.64(+2.02%) |
Feb 25, 2016 | 82.11 | 83.45 | 80.47 | 81.41 | 1,893,140 | -0.67(-0.82%) |
Feb 24, 2016 | 82.32 | 82.37 | 80.33 | 82.08 | 3,653,550 | -1.84(-2.20%) |
Feb 23, 2016 | 86.15 | 86.29 | 82.73 | 83.92 | 2,655,185 | -2.40(-2.79%) |
Feb 22, 2016 | 87.17 | 87.55 | 85.85 | 86.33 | 1,523,734 | -0.65(-0.75%) |
Feb 19, 2016 | 87.27 | 88.64 | 85.69 | 86.98 | 1,351,648 | -0.09(-0.11%) |
Feb 18, 2016 | 86.54 | 87.94 | 85.51 | 87.07 | 1,795,610 | -1.21(-1.37%) |
Feb 17, 2016 | 88.23 | 90.12 | 86.56 | 88.28 | 2,147,314 | +1.02(+1.17%) |
Feb 16, 2016 | 83.86 | 88.37 | 83.86 | 87.26 | 2,287,199 | +4.62(+5.60%) |
Feb 12, 2016 | 80.02 | 82.63 | 82.63 | 82.63 | 1,350,443 | +3.28(+4.14%) |
Feb 11, 2016 | 79.59 | 80.91 | 78.29 | 79.35 | 1,742,770 | -1.84(-2.27%) |
Feb 10, 2016 | 81.32 | 83.36 | 80.55 | 81.19 | 2,059,509 | +0.53(+0.65%) |
Feb 09, 2016 | 83.53 | 84.75 | 78.79 | 80.66 | 2,971,783 | -3.49(-4.14%) |
Feb 08, 2016 | 87.69 | 88.60 | 82.23 | 84.15 | 2,461,610 | -3.97(-4.51%) |
Feb 05, 2016 | 91.51 | 92.13 | 86.56 | 88.12 | 3,244,360 | -3.89(-4.23%) |
Feb 04, 2016 | 93.07 | 93.82 | 90.98 | 92.01 | 1,730,549 | -1.27(-1.36%) |
Feb 03, 2016 | 96.99 | 97.39 | 91.43 | 93.27 | 2,858,609 | -3.23(-3.35%) |
Feb 02, 2016 | 99.82 | 100.96 | 95.82 | 96.51 | 1,759,983 | -4.55(-4.50%) |
Feb 01, 2016 | 96.95 | 101.25 | 96.15 | 101.06 | 1,932,794 | +3.87(+3.98%) |
Jan 29, 2016 | 95.81 | 97.48 | 92.28 | 97.18 | 2,297,748 | +2.19(+2.30%) |
Jan 28, 2016 | 99.70 | 99.70 | 94.31 | 95.00 | 2,318,004 | -4.20(-4.23%) |
Jan 27, 2016 | 99.53 | 100.28 | 98.04 | 99.20 | 1,164,150 | +0.02(+0.02%) |
Jan 26, 2016 | 99.51 | 100.11 | 97.62 | 99.18 | 1,314,458 | -0.09(-0.09%) |
Jan 25, 2016 | 102.36 | 102.36 | 98.59 | 99.27 | 1,136,491 | -3.20(-3.13%) |
Jan 22, 2016 | 101.07 | 103.14 | 100.47 | 102.47 | 928,887 | +2.52(+2.52%) |
Jan 21, 2016 | 101.17 | 102.29 | 99.06 | 99.96 | 1,521,428 | -0.93(-0.92%) |
Jan 20, 2016 | 101.08 | 102.08 | 97.41 | 100.89 | 1,347,108 | -1.31(-1.28%) |
Jan 19, 2016 | 102.16 | 104.83 | 100.61 | 102.20 | 1,555,134 | +0.58(+0.57%) |
Jan 15, 2016 | 101.68 | 101.62 | 101.62 | 101.62 | 2,099,742 | -2.49(-2.39%) |
Jan 14, 2016 | 103.91 | 105.15 | 101.60 | 104.11 | 1,885,171 | +0.40(+0.39%) |
Jan 13, 2016 | 106.62 | 106.98 | 103.50 | 103.71 | 1,432,402 | -2.45(-2.31%) |
Jan 12, 2016 | 106.62 | 108.42 | 104.08 | 106.16 | 1,193,930 | +0.64(+0.61%) |
Jan 11, 2016 | 106.42 | 106.87 | 104.03 | 105.52 | 2,232,530 | -0.63(-0.59%) |
Jan 08, 2016 | 111.82 | 113.08 | 105.13 | 106.14 | 3,390,061 | -5.31(-4.76%) |
Jan 07, 2016 | 107.04 | 113.39 | 106.71 | 111.45 | 4,185,788 | +4.99(+4.69%) |
Jan 06, 2016 | 103.78 | 106.96 | 103.44 | 106.46 | 3,306,399 | +1.45(+1.38%) |
Jan 05, 2016 | 104.72 | 106.25 | 102.35 | 105.02 | 2,127,851 | +0.63(+0.60%) |