Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 102.13 | 102.50 | 101.77 | 101.77 | 1,770,099 | -0.50(-0.49%) |
Mar 30, 2016 | 102.42 | 102.78 | 101.93 | 102.27 | 1,314,979 | +0.27(+0.27%) |
Mar 29, 2016 | 101.26 | 102.05 | 100.75 | 102.00 | 1,118,859 | +0.74(+0.73%) |
Mar 28, 2016 | 101.59 | 101.91 | 101.05 | 101.26 | 1,537,385 | -0.33(-0.33%) |
Mar 24, 2016 | 101.33 | 101.59 | 101.59 | 101.59 | 1,535,080 | +0.03(+0.02%) |
Mar 23, 2016 | 102.00 | 102.12 | 101.05 | 101.56 | 2,327,991 | -0.46(-0.45%) |
Mar 22, 2016 | 102.86 | 102.93 | 101.92 | 102.02 | 1,976,426 | -1.08(-1.05%) |
Mar 21, 2016 | 103.58 | 103.84 | 102.63 | 103.10 | 1,697,322 | -0.92(-0.88%) |
Mar 18, 2016 | 103.01 | 104.08 | 102.53 | 104.02 | 4,374,803 | +1.26(+1.22%) |
Mar 17, 2016 | 101.50 | 103.19 | 101.14 | 102.76 | 2,055,457 | +1.31(+1.29%) |
Mar 16, 2016 | 101.07 | 101.86 | 100.83 | 101.45 | 2,024,975 | -0.04(-0.04%) |
Mar 15, 2016 | 100.53 | 101.92 | 98.10 | 101.50 | 1,742,307 | -0.20(-0.20%) |
Mar 14, 2016 | 101.31 | 102.39 | 100.90 | 101.70 | 2,531,229 | -0.18(-0.17%) |
Mar 11, 2016 | 100.86 | 101.91 | 100.24 | 101.88 | 1,557,321 | +2.00(+2.00%) |
Mar 10, 2016 | 100.20 | 100.94 | 99.11 | 99.88 | 1,990,244 | -0.15(-0.15%) |
Mar 09, 2016 | 99.37 | 100.06 | 98.91 | 100.03 | 1,694,307 | +1.27(+1.29%) |
Mar 08, 2016 | 98.91 | 99.98 | 98.74 | 98.76 | 1,499,918 | -0.91(-0.91%) |
Mar 07, 2016 | 98.96 | 99.69 | 98.18 | 99.67 | 2,198,126 | +0.14(+0.15%) |
Mar 04, 2016 | 99.93 | 99.93 | 98.38 | 99.53 | 2,180,185 | -0.56(-0.56%) |
Mar 03, 2016 | 100.65 | 100.65 | 99.41 | 100.09 | 1,747,246 | -0.44(-0.44%) |
Mar 02, 2016 | 99.47 | 100.60 | 99.31 | 100.53 | 1,474,080 | +0.55(+0.55%) |
Mar 01, 2016 | 98.52 | 99.98 | 97.93 | 99.98 | 2,158,361 | +1.85(+1.89%) |
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%) |