Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 92.18 | 92.99 | 91.81 | 91.82 | 35,810,452 | -0.41(-0.45%) |
Feb 26, 2016 | 92.12 | 92.49 | 91.80 | 92.24 | 30,737,948 | +0.58(+0.63%) |
Feb 25, 2016 | 90.98 | 91.71 | 90.63 | 91.65 | 25,294,174 | +0.83(+0.92%) |
Feb 24, 2016 | 89.04 | 91.01 | 88.47 | 90.82 | 41,286,124 | +0.87(+0.96%) |
Feb 23, 2016 | 90.49 | 90.72 | 89.88 | 89.96 | 33,400,524 | -0.83(-0.92%) |
Feb 22, 2016 | 90.58 | 91.18 | 90.49 | 90.79 | 32,293,922 | +1.00(+1.11%) |
Feb 19, 2016 | 88.99 | 89.88 | 88.59 | 89.79 | 36,275,956 | +0.45(+0.50%) |
Feb 18, 2016 | 89.84 | 89.95 | 88.97 | 89.34 | 39,200,864 | -0.43(-0.48%) |
Feb 17, 2016 | 89.00 | 90.36 | 88.96 | 89.77 | 45,798,848 | +1.39(+1.57%) |
Feb 16, 2016 | 87.41 | 88.58 | 86.90 | 88.38 | 43,481,480 | +2.05(+2.37%) |
Feb 12, 2016 | 85.50 | 86.34 | 86.34 | 86.34 | 44,859,692 | +1.61(+1.90%) |
Feb 11, 2016 | 84.09 | 85.27 | 83.70 | 84.73 | 64,790,116 | -0.93(-1.09%) |
Feb 10, 2016 | 86.21 | 87.52 | 85.52 | 85.66 | 47,759,096 | +0.04(+0.05%) |
Feb 09, 2016 | 85.03 | 86.82 | 84.93 | 85.61 | 62,481,152 | -0.58(-0.67%) |
Feb 08, 2016 | 86.71 | 86.71 | 84.86 | 86.19 | 68,354,920 | -1.44(-1.64%) |
Feb 05, 2016 | 89.70 | 89.78 | 87.56 | 87.63 | 59,705,036 | -2.47(-2.74%) |
Feb 04, 2016 | 89.38 | 91.14 | 89.36 | 90.10 | 57,261,496 | +0.35(+0.39%) |
Feb 03, 2016 | 90.33 | 90.34 | 87.72 | 89.75 | 61,812,336 | +0.12(+0.13%) |
Feb 02, 2016 | 90.57 | 90.70 | 89.18 | 89.63 | 44,405,620 | -1.98(-2.16%) |
Feb 01, 2016 | 91.30 | 92.15 | 90.50 | 91.61 | 37,600,884 | -0.42(-0.46%) |
Jan 29, 2016 | 89.42 | 92.05 | 89.35 | 92.03 | 47,262,848 | +2.92(+3.28%) |
Jan 28, 2016 | 89.88 | 90.23 | 88.68 | 89.11 | 46,931,592 | -0.02(-0.02%) |
Jan 27, 2016 | 89.91 | 90.81 | 88.54 | 89.12 | 53,653,160 | -1.24(-1.37%) |
Jan 26, 2016 | 88.95 | 90.64 | 88.65 | 90.37 | 37,308,024 | +1.77(+2.00%) |
Jan 25, 2016 | 90.05 | 90.35 | 88.36 | 88.59 | 39,173,756 | -2.02(-2.22%) |
Jan 22, 2016 | 89.96 | 90.82 | 89.50 | 90.61 | 51,526,868 | +2.16(+2.45%) |
Jan 21, 2016 | 88.78 | 90.20 | 87.94 | 88.45 | 73,606,168 | -0.21(-0.23%) |
Jan 20, 2016 | 87.09 | 89.67 | 84.97 | 88.65 | 105,582,416 | +0.37(+0.42%) |
Jan 19, 2016 | 90.34 | 90.46 | 87.36 | 88.28 | 57,490,040 | -1.21(-1.35%) |
Jan 15, 2016 | 88.56 | 89.49 | 89.49 | 89.49 | 95,944,896 | -1.47(-1.62%) |
Jan 14, 2016 | 90.15 | 91.81 | 88.66 | 90.97 | 77,443,928 | +1.24(+1.38%) |
Jan 13, 2016 | 92.88 | 93.33 | 89.07 | 89.72 | 78,964,328 | -2.98(-3.21%) |
Jan 12, 2016 | 93.16 | 93.84 | 91.12 | 92.70 | 60,070,756 | +0.28(+0.30%) |
Jan 11, 2016 | 93.15 | 93.66 | 91.45 | 92.42 | 52,726,560 | -0.40(-0.43%) |
Jan 08, 2016 | 94.63 | 95.18 | 92.66 | 92.83 | 67,461,088 | -1.63(-1.72%) |
Jan 07, 2016 | 95.39 | 96.09 | 94.29 | 94.45 | 58,701,740 | -2.59(-2.67%) |
Jan 06, 2016 | 97.16 | 97.96 | 96.53 | 97.04 | 39,788,492 | -1.50(-1.52%) |
Jan 05, 2016 | 98.69 | 98.84 | 97.92 | 98.55 | 31,602,696 | +0.21(+0.22%) |
Jan 04, 2016 | 98.87 | 99.06 | 97.50 | 98.33 | 74,555,784 | -2.33(-2.32%) |
Dec 31, 2015 | 101.50 | 100.66 | 100.66 | 100.66 | 44,211,252 | -1.27(-1.24%) |
Dec 30, 2015 | 102.84 | 103.10 | 101.90 | 101.93 | 23,799,344 | -1.04(-1.01%) |
Dec 29, 2015 | 102.33 | 103.05 | 101.96 | 102.97 | 25,548,204 | +1.10(+1.08%) |
Dec 28, 2015 | 101.88 | 101.96 | 100.96 | 101.87 | 24,753,300 | -0.47(-0.46%) |
Dec 24, 2015 | 102.29 | 102.34 | 102.34 | 102.34 | 14,958,526 | +0.19(+0.19%) |
Dec 23, 2015 | 101.39 | 102.31 | 101.21 | 102.15 | 33,270,236 | +1.27(+1.26%) |
Dec 22, 2015 | 100.25 | 101.03 | 99.49 | 100.88 | 31,583,170 | +0.92(+0.92%) |
Dec 21, 2015 | 99.83 | 100.24 | 99.23 | 99.96 | 29,749,392 | +0.75(+0.75%) |
Dec 18, 2015 | 100.27 | 100.47 | 99.18 | 99.21 | 56,042,716 | -1.54(-1.53%) |
Dec 17, 2015 | 102.27 | 102.29 | 100.54 | 100.75 | 46,412,920 | -1.09(-1.07%) |
Dec 16, 2015 | 101.00 | 102.03 | 100.42 | 101.84 | 50,052,464 | +1.53(+1.53%) |
Dec 15, 2015 | 99.44 | 100.53 | 99.32 | 100.31 | 54,240,040 | +1.42(+1.44%) |
Dec 14, 2015 | 99.56 | 100.02 | 98.16 | 98.89 | 59,977,380 | -0.71(-0.71%) |
Dec 11, 2015 | 100.81 | 100.87 | 99.26 | 99.60 | 59,113,232 | -2.27(-2.23%) |
Dec 10, 2015 | 101.36 | 102.42 | 101.15 | 101.87 | 35,145,692 | +0.34(+0.33%) |
Dec 09, 2015 | 102.37 | 103.39 | 101.10 | 101.53 | 47,167,612 | -1.15(-1.12%) |
Dec 08, 2015 | 103.25 | 103.24 | 101.87 | 102.68 | 34,771,032 | -0.57(-0.55%) |
Dec 07, 2015 | 104.70 | 104.72 | 102.81 | 103.25 | 33,283,154 | -1.58(-1.50%) |
Dec 04, 2015 | 103.77 | 104.95 | 103.54 | 104.82 | 36,708,728 | +1.05(+1.01%) |
Dec 03, 2015 | 105.84 | 106.31 | 103.36 | 103.77 | 44,364,720 | -1.78(-1.69%) |
Dec 02, 2015 | 106.56 | 106.83 | 105.42 | 105.55 | 24,975,082 | -1.15(-1.08%) |