Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 97.66 | 98.12 | 96.51 | 96.60 | 716,746 | -1.37(-1.40%) |
Feb 26, 2016 | 98.30 | 98.63 | 97.57 | 97.97 | 683,899 | -0.15(-0.15%) |
Feb 25, 2016 | 95.61 | 98.17 | 95.61 | 98.12 | 1,003,877 | +1.92(+2.00%) |
Feb 24, 2016 | 94.36 | 96.29 | 93.29 | 96.20 | 856,478 | +1.20(+1.26%) |
Feb 23, 2016 | 95.11 | 95.61 | 94.02 | 95.00 | 677,651 | -0.20(-0.21%) |
Feb 22, 2016 | 93.79 | 95.49 | 93.79 | 95.20 | 985,677 | +2.18(+2.35%) |
Feb 19, 2016 | 92.51 | 93.16 | 91.91 | 93.02 | 1,674,672 | +0.09(+0.10%) |
Feb 18, 2016 | 94.15 | 94.45 | 92.48 | 92.93 | 833,880 | -0.83(-0.88%) |
Feb 17, 2016 | 92.19 | 93.91 | 91.64 | 93.75 | 1,144,997 | +2.41(+2.64%) |
Feb 16, 2016 | 91.16 | 92.05 | 89.90 | 91.34 | 1,441,609 | +1.57(+1.74%) |
Feb 12, 2016 | 87.78 | 89.78 | 89.78 | 89.78 | 1,522,809 | +3.70(+4.30%) |
Feb 11, 2016 | 86.54 | 89.00 | 84.48 | 86.07 | 1,775,968 | -0.99(-1.13%) |
Feb 10, 2016 | 86.52 | 87.97 | 85.67 | 87.06 | 1,682,022 | +1.20(+1.39%) |
Feb 09, 2016 | 85.34 | 86.78 | 84.98 | 85.86 | 1,934,426 | -0.63(-0.72%) |
Feb 08, 2016 | 91.30 | 91.46 | 85.48 | 86.49 | 1,828,750 | -5.51(-5.99%) |
Feb 05, 2016 | 95.12 | 95.57 | 91.67 | 92.00 | 1,138,849 | -3.49(-3.66%) |
Feb 04, 2016 | 94.98 | 95.94 | 94.50 | 95.49 | 634,178 | +0.46(+0.48%) |
Feb 03, 2016 | 96.24 | 96.56 | 92.91 | 95.03 | 832,531 | -0.53(-0.56%) |
Feb 02, 2016 | 97.64 | 98.10 | 95.14 | 95.56 | 927,810 | -2.92(-2.96%) |
Feb 01, 2016 | 96.76 | 98.91 | 96.47 | 98.48 | 1,071,250 | +1.03(+1.06%) |
Jan 29, 2016 | 94.65 | 97.50 | 94.15 | 97.45 | 1,344,171 | +3.71(+3.96%) |
Jan 28, 2016 | 95.39 | 95.50 | 93.63 | 93.74 | 1,011,388 | -1.11(-1.18%) |
Jan 27, 2016 | 96.44 | 96.88 | 94.38 | 94.85 | 899,400 | -1.72(-1.78%) |
Jan 26, 2016 | 96.08 | 97.06 | 95.80 | 96.57 | 750,377 | +0.65(+0.68%) |
Jan 25, 2016 | 96.37 | 96.43 | 95.53 | 95.92 | 1,111,790 | -0.64(-0.67%) |
Jan 22, 2016 | 95.67 | 96.59 | 95.52 | 96.56 | 770,215 | +2.04(+2.16%) |
Jan 21, 2016 | 93.95 | 95.16 | 92.92 | 94.52 | 936,929 | +0.87(+0.92%) |
Jan 20, 2016 | 94.13 | 94.70 | 90.64 | 93.65 | 962,448 | -2.01(-2.10%) |
Jan 19, 2016 | 95.74 | 96.07 | 94.80 | 95.66 | 1,144,738 | +0.92(+0.97%) |
Jan 15, 2016 | 92.73 | 94.74 | 94.74 | 94.74 | 1,035,436 | -0.55(-0.58%) |
Jan 14, 2016 | 93.03 | 95.93 | 92.43 | 95.29 | 1,371,435 | +2.23(+2.40%) |
Jan 13, 2016 | 94.72 | 95.54 | 92.69 | 93.06 | 1,098,036 | -1.27(-1.35%) |
Jan 12, 2016 | 94.38 | 95.01 | 92.99 | 94.34 | 1,287,782 | +0.54(+0.58%) |
Jan 11, 2016 | 94.89 | 94.98 | 92.80 | 93.79 | 1,498,523 | -0.38(-0.40%) |
Jan 08, 2016 | 97.40 | 97.57 | 93.99 | 94.17 | 1,543,074 | -2.81(-2.90%) |
Jan 07, 2016 | 98.87 | 99.88 | 96.84 | 96.98 | 1,181,162 | -3.63(-3.61%) |
Jan 06, 2016 | 99.86 | 101.02 | 99.70 | 100.61 | 624,339 | -0.81(-0.80%) |
Jan 05, 2016 | 101.47 | 102.03 | 100.54 | 101.42 | 1,170,442 | +0.61(+0.60%) |
Jan 04, 2016 | 101.24 | 101.54 | 99.79 | 100.81 | 1,301,164 | -1.77(-1.72%) |
Dec 31, 2015 | 103.62 | 102.58 | 102.58 | 102.58 | 768,895 | -1.29(-1.24%) |
Dec 30, 2015 | 104.75 | 104.86 | 103.67 | 103.87 | 994,686 | -0.77(-0.74%) |
Dec 29, 2015 | 105.23 | 105.42 | 104.10 | 104.64 | 846,606 | +0.50(+0.48%) |
Dec 28, 2015 | 103.67 | 104.26 | 103.29 | 104.14 | 501,253 | +0.29(+0.28%) |
Dec 24, 2015 | 104.12 | 103.85 | 103.85 | 103.85 | 317,025 | -0.13(-0.12%) |
Dec 23, 2015 | 103.20 | 104.02 | 102.70 | 103.98 | 599,128 | +1.15(+1.12%) |
Dec 22, 2015 | 102.68 | 103.50 | 101.78 | 102.83 | 517,979 | +0.60(+0.58%) |
Dec 21, 2015 | 101.87 | 102.69 | 101.38 | 102.23 | 793,990 | +1.25(+1.24%) |
Dec 18, 2015 | 104.06 | 104.06 | 100.92 | 100.98 | 1,769,138 | -3.29(-3.15%) |
Dec 17, 2015 | 104.13 | 104.83 | 102.92 | 104.26 | 1,035,845 | +0.23(+0.22%) |
Dec 16, 2015 | 101.70 | 104.26 | 101.28 | 104.03 | 1,043,027 | +3.42(+3.40%) |
Dec 15, 2015 | 100.77 | 101.31 | 100.04 | 100.62 | 881,056 | +0.77(+0.78%) |
Dec 14, 2015 | 99.50 | 100.67 | 98.74 | 99.84 | 772,438 | +0.57(+0.58%) |
Dec 11, 2015 | 100.88 | 101.45 | 98.86 | 99.27 | 640,941 | -2.94(-2.87%) |
Dec 10, 2015 | 101.45 | 103.05 | 100.98 | 102.21 | 411,903 | +0.98(+0.96%) |
Dec 09, 2015 | 102.50 | 103.17 | 101.05 | 101.23 | 491,783 | -1.89(-1.83%) |
Dec 08, 2015 | 101.94 | 103.40 | 101.56 | 103.12 | 478,859 | +0.49(+0.48%) |
Dec 07, 2015 | 102.73 | 103.28 | 101.79 | 102.63 | 247,419 | -0.31(-0.30%) |
Dec 04, 2015 | 101.11 | 103.36 | 101.11 | 102.95 | 479,342 | +2.23(+2.21%) |
Dec 03, 2015 | 103.22 | 103.46 | 100.31 | 100.72 | 723,422 | -2.40(-2.33%) |
Dec 02, 2015 | 103.67 | 103.93 | 103.03 | 103.12 | 670,613 | -0.52(-0.50%) |