Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 97.19 | 97.37 | 96.44 | 96.62 | 1,342,426 | -0.60(-0.61%) |
Mar 30, 2016 | 96.82 | 97.44 | 96.63 | 97.22 | 1,386,351 | +0.84(+0.88%) |
Mar 29, 2016 | 96.21 | 96.76 | 95.85 | 96.38 | 1,490,678 | +0.13(+0.14%) |
Mar 28, 2016 | 96.13 | 96.38 | 95.68 | 96.24 | 1,069,195 | +0.71(+0.75%) |
Mar 24, 2016 | 95.74 | 95.53 | 95.53 | 95.53 | 1,783,919 | -0.41(-0.43%) |
Mar 23, 2016 | 96.17 | 96.42 | 95.25 | 95.94 | 1,761,817 | -0.14(-0.15%) |
Mar 22, 2016 | 95.99 | 96.68 | 95.66 | 96.09 | 1,846,128 | +0.02(+0.03%) |
Mar 21, 2016 | 95.47 | 96.30 | 95.47 | 96.06 | 1,450,204 | +0.22(+0.23%) |
Mar 18, 2016 | 96.03 | 96.04 | 95.05 | 95.84 | 6,328,796 | -0.06(-0.06%) |
Mar 17, 2016 | 94.98 | 96.17 | 94.74 | 95.90 | 1,834,287 | +0.95(+1.00%) |
Mar 16, 2016 | 93.97 | 95.22 | 93.97 | 94.94 | 1,701,925 | +0.63(+0.67%) |
Mar 15, 2016 | 92.91 | 94.69 | 92.79 | 94.31 | 1,847,008 | +0.91(+0.97%) |
Mar 14, 2016 | 94.09 | 94.21 | 92.96 | 93.40 | 2,092,168 | -0.68(-0.72%) |
Mar 11, 2016 | 92.88 | 94.11 | 92.83 | 94.08 | 2,390,217 | +1.75(+1.89%) |
Mar 10, 2016 | 92.11 | 93.02 | 91.55 | 92.34 | 2,032,833 | +0.17(+0.18%) |
Mar 09, 2016 | 92.31 | 92.48 | 91.76 | 92.17 | 1,753,936 | +0.40(+0.43%) |
Mar 08, 2016 | 90.62 | 92.38 | 90.62 | 91.77 | 2,285,222 | +0.87(+0.96%) |
Mar 07, 2016 | 90.58 | 90.97 | 90.20 | 90.90 | 1,490,281 | +0.01(+0.01%) |
Mar 04, 2016 | 90.88 | 91.05 | 89.79 | 90.89 | 1,667,485 | +0.49(+0.55%) |
Mar 03, 2016 | 90.50 | 90.80 | 89.44 | 90.40 | 2,209,819 | -0.33(-0.36%) |
Mar 02, 2016 | 90.61 | 90.93 | 90.30 | 90.73 | 1,847,411 | +0.06(+0.06%) |
Mar 01, 2016 | 89.03 | 90.67 | 88.95 | 90.67 | 2,006,339 | +2.15(+2.43%) |
Feb 29, 2016 | 89.30 | 89.51 | 88.42 | 88.52 | 3,549,593 | -0.77(-0.87%) |
Feb 26, 2016 | 90.24 | 90.40 | 89.12 | 89.30 | 2,195,698 | -0.67(-0.74%) |
Feb 25, 2016 | 89.57 | 89.96 | 89.10 | 89.96 | 1,691,849 | +0.65(+0.73%) |
Feb 24, 2016 | 88.34 | 89.58 | 87.82 | 89.31 | 1,848,462 | +0.47(+0.53%) |
Feb 23, 2016 | 89.45 | 89.59 | 88.61 | 88.84 | 1,849,920 | -1.19(-1.32%) |
Feb 22, 2016 | 90.09 | 90.18 | 89.32 | 90.03 | 2,770,614 | +1.04(+1.17%) |
Feb 19, 2016 | 89.38 | 89.51 | 88.85 | 88.99 | 2,043,491 | -0.63(-0.70%) |
Feb 18, 2016 | 89.75 | 89.95 | 89.39 | 89.62 | 2,038,249 | -0.27(-0.30%) |
Feb 17, 2016 | 88.92 | 89.96 | 88.61 | 89.89 | 2,324,484 | +1.49(+1.69%) |
Feb 16, 2016 | 89.14 | 89.33 | 87.77 | 88.40 | 2,820,586 | -0.10(-0.11%) |
Feb 12, 2016 | 86.30 | 88.50 | 88.50 | 88.50 | 2,545,662 | +3.06(+3.58%) |
Feb 11, 2016 | 85.40 | 86.09 | 84.86 | 85.44 | 3,090,699 | -1.61(-1.84%) |
Feb 10, 2016 | 87.56 | 88.63 | 86.94 | 87.04 | 1,924,572 | -0.16(-0.19%) |
Feb 09, 2016 | 85.58 | 87.39 | 85.44 | 87.21 | 2,409,251 | +0.26(+0.30%) |
Feb 08, 2016 | 86.60 | 87.27 | 85.57 | 86.94 | 4,140,958 | -0.57(-0.65%) |
Feb 05, 2016 | 88.50 | 88.92 | 87.28 | 87.51 | 3,348,119 | -0.99(-1.12%) |
Feb 04, 2016 | 87.90 | 88.56 | 87.76 | 88.50 | 1,951,843 | +0.49(+0.56%) |
Feb 03, 2016 | 87.56 | 88.52 | 86.28 | 88.00 | 2,532,408 | +0.71(+0.81%) |
Feb 02, 2016 | 86.86 | 87.63 | 86.86 | 87.30 | 2,101,471 | -0.81(-0.92%) |
Feb 01, 2016 | 87.92 | 88.38 | 87.41 | 88.10 | 2,239,440 | -0.02(-0.03%) |
Jan 29, 2016 | 86.68 | 88.15 | 86.42 | 88.13 | 2,667,131 | +2.12(+2.46%) |
Jan 28, 2016 | 85.45 | 86.30 | 84.84 | 86.01 | 1,690,090 | +0.96(+1.12%) |
Jan 27, 2016 | 84.86 | 86.24 | 84.58 | 85.06 | 2,058,177 | +0.05(+0.06%) |
Jan 26, 2016 | 84.19 | 85.63 | 84.13 | 85.01 | 2,452,084 | +0.96(+1.15%) |
Jan 25, 2016 | 84.42 | 85.13 | 83.61 | 84.04 | 3,558,787 | -0.87(-1.03%) |
Jan 22, 2016 | 85.32 | 85.54 | 84.04 | 84.92 | 3,016,696 | +0.36(+0.43%) |
Jan 21, 2016 | 85.51 | 86.52 | 83.34 | 84.56 | 3,867,214 | -0.78(-0.92%) |
Jan 20, 2016 | 86.36 | 86.41 | 84.54 | 85.34 | 4,031,974 | -1.74(-2.00%) |
Jan 19, 2016 | 87.77 | 87.82 | 86.68 | 87.07 | 2,987,394 | +0.54(+0.63%) |
Jan 15, 2016 | 85.03 | 86.53 | 86.53 | 86.53 | 3,075,831 | -1.55(-1.76%) |
Jan 14, 2016 | 87.22 | 88.93 | 87.13 | 88.08 | 2,330,833 | +0.76(+0.87%) |
Jan 13, 2016 | 89.14 | 89.60 | 87.13 | 87.32 | 3,499,685 | -1.58(-1.78%) |
Jan 12, 2016 | 88.66 | 89.08 | 87.76 | 88.90 | 2,570,087 | +0.98(+1.11%) |
Jan 11, 2016 | 87.66 | 88.33 | 86.96 | 87.92 | 1,882,407 | +0.66(+0.75%) |
Jan 08, 2016 | 88.10 | 88.46 | 87.13 | 87.26 | 2,410,321 | -0.37(-0.42%) |
Jan 07, 2016 | 88.51 | 89.26 | 87.30 | 87.63 | 2,774,554 | -2.14(-2.38%) |
Jan 06, 2016 | 90.02 | 90.39 | 89.39 | 89.78 | 2,102,219 | -1.18(-1.29%) |
Jan 05, 2016 | 90.50 | 91.17 | 90.19 | 90.95 | 2,271,805 | +0.41(+0.45%) |