Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 99.40 | 99.93 | 98.11 | 98.15 | 2,168,887 | -1.68(-1.68%) |
Feb 26, 2016 | 101.30 | 101.83 | 99.80 | 99.83 | 1,967,759 | -0.75(-0.74%) |
Feb 25, 2016 | 99.17 | 100.62 | 99.00 | 100.58 | 2,665,664 | +1.88(+1.90%) |
Feb 24, 2016 | 97.34 | 98.97 | 97.34 | 98.70 | 1,544,424 | +0.41(+0.41%) |
Feb 23, 2016 | 99.08 | 99.18 | 98.11 | 98.29 | 1,549,990 | -1.18(-1.19%) |
Feb 22, 2016 | 99.25 | 99.97 | 98.66 | 99.47 | 1,508,451 | +1.21(+1.23%) |
Feb 19, 2016 | 98.28 | 98.99 | 97.76 | 98.27 | 2,474,694 | -0.59(-0.59%) |
Feb 18, 2016 | 99.32 | 99.80 | 98.40 | 98.85 | 2,599,063 | -0.47(-0.47%) |
Feb 17, 2016 | 98.75 | 99.71 | 98.30 | 99.32 | 2,195,171 | +1.05(+1.07%) |
Feb 16, 2016 | 97.90 | 98.92 | 96.87 | 98.27 | 3,451,025 | +1.16(+1.19%) |
Feb 12, 2016 | 95.15 | 97.11 | 97.11 | 97.11 | 2,217,888 | +2.95(+3.13%) |
Feb 11, 2016 | 93.20 | 94.70 | 92.91 | 94.16 | 2,542,146 | -0.72(-0.76%) |
Feb 10, 2016 | 94.99 | 95.38 | 93.98 | 94.89 | 2,861,807 | +0.94(+1.00%) |
Feb 09, 2016 | 90.75 | 94.50 | 90.75 | 93.94 | 2,721,801 | +1.44(+1.55%) |
Feb 08, 2016 | 94.83 | 94.83 | 91.70 | 92.51 | 5,582,938 | -2.85(-2.99%) |
Feb 05, 2016 | 96.00 | 96.29 | 94.96 | 95.36 | 3,199,874 | -0.82(-0.86%) |
Feb 04, 2016 | 95.37 | 96.32 | 94.79 | 96.19 | 3,269,149 | +0.33(+0.35%) |
Feb 03, 2016 | 96.15 | 96.18 | 93.93 | 95.85 | 2,484,398 | +0.31(+0.32%) |
Feb 02, 2016 | 95.19 | 96.01 | 95.06 | 95.55 | 2,589,600 | -0.69(-0.72%) |
Feb 01, 2016 | 95.38 | 96.61 | 95.00 | 96.24 | 3,325,124 | +0.18(+0.19%) |
Jan 29, 2016 | 93.60 | 96.14 | 93.45 | 96.06 | 4,950,681 | +3.02(+3.24%) |
Jan 28, 2016 | 92.22 | 93.31 | 92.11 | 93.04 | 3,901,147 | +1.21(+1.31%) |
Jan 27, 2016 | 91.88 | 93.37 | 90.96 | 91.84 | 4,041,169 | -0.41(-0.44%) |
Jan 26, 2016 | 92.18 | 93.25 | 91.75 | 92.24 | 3,142,269 | +0.49(+0.54%) |
Jan 25, 2016 | 93.41 | 93.44 | 91.60 | 91.75 | 3,513,513 | -1.73(-1.85%) |
Jan 22, 2016 | 93.20 | 94.27 | 93.01 | 93.48 | 2,702,582 | +0.52(+0.56%) |
Jan 21, 2016 | 93.61 | 94.38 | 91.91 | 92.97 | 4,674,024 | -1.07(-1.14%) |
Jan 20, 2016 | 93.45 | 94.81 | 91.91 | 94.04 | 7,094,872 | -0.15(-0.16%) |
Jan 19, 2016 | 94.27 | 94.88 | 92.64 | 94.19 | 6,294,609 | +1.27(+1.36%) |
Jan 15, 2016 | 94.14 | 92.92 | 92.92 | 92.92 | 8,105,143 | -1.39(-1.48%) |
Jan 14, 2016 | 93.82 | 95.45 | 93.39 | 94.32 | 16,106,901 | +0.82(+0.87%) |
Jan 13, 2016 | 96.22 | 96.50 | 93.41 | 93.50 | 5,020,544 | -1.73(-1.82%) |
Jan 12, 2016 | 94.33 | 95.46 | 93.50 | 95.23 | 3,429,118 | +1.54(+1.64%) |
Jan 11, 2016 | 93.70 | 94.12 | 92.54 | 93.70 | 2,889,630 | +0.28(+0.30%) |
Jan 08, 2016 | 95.32 | 95.47 | 93.21 | 93.42 | 2,673,835 | -1.38(-1.45%) |
Jan 07, 2016 | 94.01 | 95.92 | 93.80 | 94.79 | 4,613,721 | -0.99(-1.03%) |
Jan 06, 2016 | 96.63 | 96.71 | 95.34 | 95.78 | 2,693,440 | -1.82(-1.86%) |
Jan 05, 2016 | 97.04 | 98.05 | 96.65 | 97.60 | 3,229,142 | +0.98(+1.01%) |
Jan 04, 2016 | 97.71 | 98.05 | 95.59 | 96.62 | 3,642,523 | -2.65(-2.67%) |
Dec 31, 2015 | 100.00 | 99.27 | 99.27 | 99.27 | 1,914,196 | -1.15(-1.14%) |
Dec 30, 2015 | 101.36 | 101.82 | 100.31 | 100.42 | 2,025,162 | -1.08(-1.06%) |
Dec 29, 2015 | 100.57 | 101.56 | 100.05 | 101.50 | 1,912,380 | +1.60(+1.60%) |
Dec 28, 2015 | 99.63 | 99.97 | 99.22 | 99.90 | 1,094,083 | +0.06(+0.06%) |
Dec 24, 2015 | 99.43 | 99.84 | 99.84 | 99.84 | 673,111 | +0.18(+0.18%) |
Dec 23, 2015 | 99.26 | 99.75 | 99.04 | 99.66 | 1,611,092 | +0.63(+0.64%) |
Dec 22, 2015 | 97.65 | 99.19 | 97.54 | 99.03 | 1,924,017 | +1.68(+1.73%) |
Dec 21, 2015 | 96.53 | 97.56 | 95.92 | 97.35 | 2,278,916 | +1.31(+1.36%) |
Dec 18, 2015 | 97.41 | 97.72 | 96.04 | 96.04 | 4,159,313 | -1.61(-1.65%) |
Dec 17, 2015 | 98.85 | 98.97 | 97.61 | 97.65 | 1,982,494 | -1.10(-1.11%) |
Dec 16, 2015 | 98.48 | 99.17 | 97.50 | 98.75 | 2,926,056 | +0.93(+0.95%) |
Dec 15, 2015 | 96.97 | 98.30 | 96.89 | 97.82 | 3,258,750 | +1.44(+1.49%) |
Dec 14, 2015 | 95.86 | 97.08 | 95.31 | 96.38 | 4,430,000 | +0.86(+0.90%) |
Dec 11, 2015 | 95.84 | 97.41 | 95.27 | 95.52 | 2,830,371 | -1.39(-1.44%) |
Dec 10, 2015 | 97.25 | 97.60 | 96.00 | 96.92 | 2,938,872 | -0.14(-0.14%) |
Dec 09, 2015 | 97.34 | 98.30 | 96.50 | 97.05 | 3,581,046 | -0.90(-0.91%) |
Dec 08, 2015 | 98.48 | 98.48 | 97.46 | 97.95 | 2,630,751 | -1.00(-1.01%) |
Dec 07, 2015 | 98.90 | 99.27 | 98.57 | 98.94 | 3,142,161 | -0.45(-0.45%) |
Dec 04, 2015 | 96.38 | 99.66 | 96.30 | 99.39 | 3,077,252 | +3.29(+3.42%) |
Dec 03, 2015 | 97.95 | 97.95 | 95.78 | 96.11 | 2,614,870 | -1.36(-1.40%) |
Dec 02, 2015 | 97.85 | 98.33 | 97.30 | 97.47 | 2,316,005 | -0.63(-0.65%) |