Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 106.30 | 106.68 | 105.99 | 106.22 | 42,207 | -0.06(-0.05%) |
Mar 30, 2016 | 106.29 | 106.90 | 106.08 | 106.28 | 31,181 | +0.56(+0.53%) |
Mar 29, 2016 | 103.77 | 105.81 | 103.66 | 105.72 | 34,445 | +1.84(+1.77%) |
Mar 28, 2016 | 104.36 | 104.36 | 103.76 | 103.88 | 13,203 | -0.24(-0.23%) |
Mar 24, 2016 | 103.42 | 104.12 | 104.12 | 104.12 | 13,335 | +0.27(+0.26%) |
Mar 23, 2016 | 104.39 | 104.39 | 103.78 | 103.85 | 10,198 | -0.74(-0.70%) |
Mar 22, 2016 | 103.84 | 104.87 | 103.84 | 104.58 | 57,184 | +0.10(+0.09%) |
Mar 21, 2016 | 103.88 | 104.49 | 103.81 | 104.49 | 22,908 | +0.40(+0.39%) |
Mar 18, 2016 | 104.40 | 104.40 | 103.67 | 104.08 | 41,038 | +0.15(+0.15%) |
Mar 17, 2016 | 103.24 | 104.19 | 103.24 | 103.93 | 33,122 | +0.40(+0.39%) |
Mar 16, 2016 | 102.37 | 103.73 | 102.08 | 103.53 | 25,190 | +1.13(+1.10%) |
Mar 15, 2016 | 102.00 | 102.60 | 101.77 | 102.40 | 18,481 | -0.01(-0.01%) |
Mar 14, 2016 | 101.94 | 102.55 | 101.94 | 102.41 | 17,605 | +0.10(+0.10%) |
Mar 11, 2016 | 101.45 | 102.31 | 101.38 | 102.31 | 27,149 | +1.88(+1.87%) |
Mar 10, 2016 | 101.26 | 101.61 | 99.33 | 100.43 | 29,230 | -0.08(-0.08%) |
Mar 09, 2016 | 100.25 | 100.64 | 99.96 | 100.51 | 14,288 | +0.76(+0.76%) |
Mar 08, 2016 | 100.12 | 100.76 | 99.71 | 99.75 | 43,320 | -0.88(-0.87%) |
Mar 07, 2016 | 100.94 | 101.21 | 100.02 | 100.63 | 50,381 | -0.76(-0.75%) |
Mar 04, 2016 | 101.47 | 102.00 | 100.96 | 101.39 | 92,074 | +0.23(+0.23%) |
Mar 03, 2016 | 101.20 | 101.20 | 100.47 | 101.16 | 15,642 | +0.01(+0.01%) |
Mar 02, 2016 | 100.76 | 101.15 | 100.44 | 101.15 | 12,904 | +0.23(+0.23%) |
Mar 01, 2016 | 98.70 | 100.92 | 98.70 | 100.92 | 28,046 | +2.83(+2.89%) |
Feb 29, 2016 | 98.45 | 99.35 | 98.05 | 98.08 | 20,717 | -0.41(-0.42%) |
Feb 26, 2016 | 99.16 | 99.25 | 98.28 | 98.50 | 30,523 | -0.13(-0.14%) |
Feb 25, 2016 | 97.79 | 98.63 | 96.90 | 98.63 | 16,591 | +1.21(+1.24%) |
Feb 24, 2016 | 95.59 | 97.44 | 94.85 | 97.42 | 41,443 | +0.84(+0.87%) |
Feb 23, 2016 | 97.81 | 97.81 | 96.52 | 96.58 | 31,704 | -1.64(-1.67%) |
Feb 22, 2016 | 97.59 | 98.36 | 97.59 | 98.22 | 34,012 | +1.54(+1.59%) |
Feb 19, 2016 | 95.89 | 96.82 | 95.89 | 96.68 | 280,959 | +0.47(+0.49%) |
Feb 18, 2016 | 97.20 | 97.26 | 96.09 | 96.21 | 29,369 | -0.50(-0.51%) |
Feb 17, 2016 | 95.11 | 96.91 | 95.05 | 96.71 | 31,643 | +2.44(+2.59%) |
Feb 16, 2016 | 93.45 | 94.30 | 93.10 | 94.27 | 25,142 | +2.00(+2.17%) |
Feb 12, 2016 | 91.95 | 92.27 | 92.27 | 92.27 | 32,075 | +1.30(+1.43%) |
Feb 11, 2016 | 90.03 | 91.58 | 89.73 | 90.96 | 80,750 | -0.03(-0.03%) |
Feb 10, 2016 | 91.57 | 92.51 | 90.95 | 90.99 | 78,780 | +0.59(+0.66%) |
Feb 09, 2016 | 89.72 | 91.88 | 89.63 | 90.40 | 191,508 | -0.49(-0.54%) |
Feb 08, 2016 | 91.07 | 91.14 | 89.33 | 90.89 | 72,438 | -1.71(-1.85%) |
Feb 05, 2016 | 96.00 | 96.00 | 92.52 | 92.60 | 120,415 | -4.19(-4.33%) |
Feb 04, 2016 | 96.07 | 97.16 | 95.70 | 96.79 | 121,427 | +0.49(+0.50%) |
Feb 03, 2016 | 97.49 | 97.49 | 95.00 | 96.30 | 248,274 | -0.51(-0.52%) |
Feb 02, 2016 | 98.61 | 98.61 | 96.50 | 96.81 | 24,040 | -2.22(-2.24%) |
Feb 01, 2016 | 98.36 | 99.41 | 98.16 | 99.03 | 59,191 | +0.26(+0.26%) |
Jan 29, 2016 | 96.41 | 98.77 | 96.32 | 98.77 | 102,423 | +2.55(+2.65%) |
Jan 28, 2016 | 96.41 | 96.49 | 95.08 | 96.23 | 233,250 | +1.50(+1.59%) |
Jan 27, 2016 | 96.38 | 96.65 | 94.49 | 94.72 | 39,634 | -2.24(-2.31%) |
Jan 26, 2016 | 96.49 | 97.11 | 95.94 | 96.96 | 20,501 | +0.99(+1.03%) |
Jan 25, 2016 | 97.17 | 97.49 | 95.98 | 95.98 | 25,672 | -1.31(-1.35%) |
Jan 22, 2016 | 96.55 | 97.29 | 96.52 | 97.29 | 79,470 | +2.28(+2.40%) |
Jan 21, 2016 | 94.91 | 96.28 | 93.77 | 95.01 | 50,698 | +0.30(+0.31%) |
Jan 20, 2016 | 93.71 | 95.39 | 91.60 | 94.72 | 107,346 | -0.39(-0.41%) |
Jan 19, 2016 | 96.34 | 96.35 | 94.28 | 95.11 | 59,486 | -0.07(-0.07%) |
Jan 15, 2016 | 95.31 | 95.17 | 95.17 | 95.17 | 147,110 | -3.07(-3.13%) |
Jan 14, 2016 | 96.80 | 98.95 | 95.39 | 98.25 | 46,614 | +1.80(+1.87%) |
Jan 13, 2016 | 100.11 | 100.12 | 96.41 | 96.45 | 28,906 | -3.10(-3.12%) |
Jan 12, 2016 | 99.52 | 99.91 | 98.33 | 99.55 | 27,425 | +0.92(+0.93%) |
Jan 11, 2016 | 98.47 | 98.81 | 97.10 | 98.63 | 380,642 | +0.66(+0.67%) |
Jan 08, 2016 | 99.73 | 100.05 | 97.90 | 97.97 | 115,873 | -0.99(-1.00%) |
Jan 07, 2016 | 100.22 | 101.13 | 98.80 | 98.96 | 163,926 | -3.01(-2.96%) |
Jan 06, 2016 | 101.80 | 102.72 | 101.45 | 101.97 | 77,769 | -1.38(-1.33%) |
Jan 05, 2016 | 104.24 | 104.24 | 102.98 | 103.35 | 144,710 | -0.30(-0.29%) |