Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 102.74 | 103.46 | 101.97 | 102.00 | 3,064,433 | -0.91(-0.88%) |
Feb 26, 2016 | 103.48 | 103.64 | 102.79 | 102.91 | 2,835,541 | -0.47(-0.45%) |
Feb 25, 2016 | 102.44 | 103.39 | 102.09 | 103.38 | 2,642,746 | +1.15(+1.13%) |
Feb 24, 2016 | 100.68 | 102.48 | 99.90 | 102.23 | 2,979,759 | +0.68(+0.67%) |
Feb 23, 2016 | 102.49 | 102.53 | 100.89 | 101.55 | 2,957,098 | -0.99(-0.97%) |
Feb 22, 2016 | 101.73 | 103.05 | 102.16 | 102.54 | 3,395,113 | +0.81(+0.80%) |
Feb 19, 2016 | 102.08 | 102.14 | 101.35 | 101.73 | 3,262,490 | -0.21(-0.21%) |
Feb 18, 2016 | 101.66 | 102.06 | 101.42 | 101.94 | 3,091,604 | +0.10(+0.10%) |
Feb 17, 2016 | 101.43 | 102.17 | 101.17 | 101.84 | 3,315,907 | +0.71(+0.70%) |
Feb 16, 2016 | 100.78 | 101.37 | 100.30 | 101.13 | 3,292,087 | +1.02(+1.02%) |
Feb 12, 2016 | 97.97 | 100.11 | 100.11 | 100.11 | 3,525,277 | +2.14(+2.18%) |
Feb 11, 2016 | 97.47 | 98.83 | 96.88 | 97.97 | 4,894,097 | -1.16(-1.17%) |
Feb 10, 2016 | 100.41 | 101.10 | 98.91 | 99.13 | 4,478,472 | -0.89(-0.89%) |
Feb 09, 2016 | 98.85 | 100.67 | 98.53 | 100.01 | 4,592,796 | +0.54(+0.55%) |
Feb 08, 2016 | 98.00 | 99.81 | 97.60 | 99.47 | 3,876,038 | +0.28(+0.28%) |
Feb 05, 2016 | 99.02 | 99.46 | 98.12 | 99.19 | 5,211,819 | +0.02(+0.02%) |
Feb 04, 2016 | 98.51 | 99.78 | 98.10 | 99.17 | 5,349,864 | +0.59(+0.60%) |
Feb 03, 2016 | 96.53 | 98.79 | 96.28 | 98.58 | 8,921,862 | +3.01(+3.14%) |
Feb 02, 2016 | 95.39 | 95.83 | 94.39 | 95.57 | 5,541,740 | -0.56(-0.58%) |
Feb 01, 2016 | 96.51 | 96.81 | 95.72 | 96.13 | 4,178,100 | -1.47(-1.50%) |
Jan 29, 2016 | 95.81 | 97.59 | 95.66 | 97.59 | 6,178,395 | +2.38(+2.50%) |
Jan 28, 2016 | 94.47 | 95.55 | 93.86 | 95.22 | 4,746,762 | +1.14(+1.22%) |
Jan 27, 2016 | 93.68 | 95.64 | 93.10 | 94.07 | 5,564,252 | +0.50(+0.53%) |
Jan 26, 2016 | 91.64 | 93.73 | 90.70 | 93.57 | 7,934,592 | +4.66(+5.24%) |
Jan 25, 2016 | 89.81 | 90.08 | 88.89 | 88.91 | 4,340,583 | -1.26(-1.40%) |
Jan 22, 2016 | 90.58 | 90.75 | 89.25 | 90.17 | 4,609,302 | +1.14(+1.28%) |
Jan 21, 2016 | 88.52 | 89.62 | 88.00 | 89.04 | 5,191,665 | +0.52(+0.58%) |
Jan 20, 2016 | 88.51 | 89.03 | 87.02 | 88.52 | 6,399,802 | -0.92(-1.03%) |
Jan 19, 2016 | 90.55 | 91.00 | 88.81 | 89.44 | 5,260,249 | -0.19(-0.22%) |
Jan 15, 2016 | 89.39 | 89.64 | 89.64 | 89.64 | 7,246,428 | -1.61(-1.76%) |
Jan 14, 2016 | 90.32 | 92.06 | 89.75 | 91.25 | 5,756,295 | +1.59(+1.77%) |
Jan 13, 2016 | 91.06 | 91.90 | 89.54 | 89.66 | 4,020,080 | -1.38(-1.52%) |
Jan 12, 2016 | 91.36 | 91.87 | 89.92 | 91.04 | 3,657,039 | +0.26(+0.28%) |
Jan 11, 2016 | 91.11 | 91.41 | 90.10 | 90.78 | 4,294,364 | -0.02(-0.02%) |
Jan 08, 2016 | 91.36 | 92.10 | 90.63 | 90.80 | 4,121,774 | -0.31(-0.34%) |
Jan 07, 2016 | 92.11 | 92.51 | 90.89 | 91.11 | 5,498,082 | -2.28(-2.44%) |
Jan 06, 2016 | 94.10 | 94.21 | 92.71 | 93.39 | 4,637,228 | -1.92(-2.01%) |
Jan 05, 2016 | 94.89 | 95.33 | 94.11 | 95.31 | 4,156,513 | +0.41(+0.44%) |
Jan 04, 2016 | 95.69 | 95.86 | 93.97 | 94.89 | 5,070,547 | -2.47(-2.54%) |
Dec 31, 2015 | 98.07 | 97.36 | 97.36 | 97.36 | 2,486,545 | -0.82(-0.84%) |
Dec 30, 2015 | 98.75 | 99.34 | 98.07 | 98.18 | 2,402,956 | -0.63(-0.64%) |
Dec 29, 2015 | 98.37 | 99.05 | 98.24 | 98.82 | 2,823,205 | +1.08(+1.10%) |
Dec 28, 2015 | 97.68 | 98.09 | 97.12 | 97.74 | 1,972,996 | +0.02(+0.02%) |
Dec 24, 2015 | 97.48 | 97.72 | 97.72 | 97.72 | 1,312,665 | +0.02(+0.02%) |
Dec 23, 2015 | 96.75 | 97.97 | 96.64 | 97.70 | 3,427,638 | +1.42(+1.47%) |
Dec 22, 2015 | 95.73 | 96.62 | 95.19 | 96.28 | 3,912,407 | +0.96(+1.01%) |
Dec 21, 2015 | 95.38 | 95.87 | 94.81 | 95.32 | 3,534,497 | +0.36(+0.38%) |
Dec 18, 2015 | 95.79 | 96.04 | 94.85 | 94.96 | 8,874,468 | -1.25(-1.30%) |
Dec 17, 2015 | 97.04 | 97.50 | 96.19 | 96.20 | 4,725,073 | -0.71(-0.73%) |
Dec 16, 2015 | 95.75 | 97.30 | 95.49 | 96.92 | 7,383,719 | +1.18(+1.23%) |
Dec 15, 2015 | 98.23 | 98.90 | 95.06 | 95.74 | 13,375,408 | -6.14(-6.03%) |
Dec 14, 2015 | 100.37 | 101.97 | 99.75 | 101.88 | 5,356,177 | +1.81(+1.81%) |
Dec 11, 2015 | 100.53 | 101.08 | 99.80 | 100.07 | 3,903,945 | -1.74(-1.71%) |
Dec 10, 2015 | 100.65 | 102.56 | 100.56 | 101.81 | 3,947,331 | +0.95(+0.94%) |
Dec 09, 2015 | 100.94 | 102.27 | 100.14 | 100.86 | 4,116,853 | -0.48(-0.47%) |
Dec 08, 2015 | 101.11 | 102.03 | 100.62 | 101.34 | 3,636,633 | -0.62(-0.61%) |
Dec 07, 2015 | 101.81 | 102.12 | 101.35 | 101.96 | 3,313,653 | -0.30(-0.30%) |
Dec 04, 2015 | 100.04 | 102.37 | 99.90 | 102.26 | 3,366,421 | +2.48(+2.49%) |
Dec 03, 2015 | 101.19 | 101.41 | 99.35 | 99.78 | 4,037,488 | -0.85(-0.85%) |
Dec 02, 2015 | 101.39 | 101.63 | 100.51 | 100.63 | 3,145,250 | -0.77(-0.76%) |