Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 102.77 | 103.49 | 102.00 | 102.03 | 3,063,614 | -0.91(-0.88%) |
Feb 26, 2016 | 103.51 | 103.67 | 102.81 | 102.94 | 2,834,783 | -0.47(-0.45%) |
Feb 25, 2016 | 102.46 | 103.41 | 102.12 | 103.41 | 2,642,039 | +1.15(+1.13%) |
Feb 24, 2016 | 100.71 | 102.51 | 99.93 | 102.25 | 2,978,962 | +0.68(+0.67%) |
Feb 23, 2016 | 102.52 | 102.56 | 100.92 | 101.57 | 2,956,308 | -0.99(-0.97%) |
Feb 22, 2016 | 101.75 | 103.07 | 102.18 | 102.57 | 3,394,205 | +0.81(+0.80%) |
Feb 19, 2016 | 102.11 | 102.17 | 101.38 | 101.75 | 3,261,617 | -0.21(-0.21%) |
Feb 18, 2016 | 101.69 | 102.09 | 101.44 | 101.97 | 3,090,777 | +0.10(+0.10%) |
Feb 17, 2016 | 101.46 | 102.20 | 101.20 | 101.86 | 3,315,020 | +0.71(+0.70%) |
Feb 16, 2016 | 100.81 | 101.40 | 100.33 | 101.16 | 3,291,207 | +1.02(+1.02%) |
Feb 12, 2016 | 97.99 | 100.13 | 100.13 | 100.13 | 3,524,334 | +2.14(+2.18%) |
Feb 11, 2016 | 97.50 | 98.86 | 96.91 | 97.99 | 4,892,788 | -1.16(-1.17%) |
Feb 10, 2016 | 100.44 | 101.13 | 98.94 | 99.15 | 4,477,275 | -0.89(-0.89%) |
Feb 09, 2016 | 98.88 | 100.70 | 98.56 | 100.04 | 4,591,567 | +0.54(+0.55%) |
Feb 08, 2016 | 98.03 | 99.84 | 97.63 | 99.50 | 3,875,000 | +0.28(+0.28%) |
Feb 05, 2016 | 99.04 | 99.48 | 98.15 | 99.22 | 5,210,424 | +0.02(+0.02%) |
Feb 04, 2016 | 98.54 | 99.81 | 98.13 | 99.20 | 5,348,432 | +0.59(+0.60%) |
Feb 03, 2016 | 96.56 | 98.82 | 96.30 | 98.60 | 8,919,474 | +3.01(+3.14%) |
Feb 02, 2016 | 95.42 | 95.86 | 94.42 | 95.60 | 5,540,257 | -0.56(-0.58%) |
Feb 01, 2016 | 96.54 | 96.84 | 95.75 | 96.15 | 4,176,981 | -1.47(-1.50%) |
Jan 29, 2016 | 95.84 | 97.62 | 95.68 | 97.62 | 6,176,742 | +2.38(+2.50%) |
Jan 28, 2016 | 94.49 | 95.58 | 93.88 | 95.24 | 4,745,492 | +1.14(+1.22%) |
Jan 27, 2016 | 93.71 | 95.66 | 93.13 | 94.10 | 5,562,763 | +0.50(+0.53%) |
Jan 26, 2016 | 91.67 | 93.75 | 90.72 | 93.60 | 7,932,468 | +4.66(+5.24%) |
Jan 25, 2016 | 89.84 | 90.10 | 88.91 | 88.94 | 4,339,421 | -1.26(-1.40%) |
Jan 22, 2016 | 90.60 | 90.77 | 89.27 | 90.20 | 4,608,068 | +1.14(+1.28%) |
Jan 21, 2016 | 88.54 | 89.65 | 88.02 | 89.06 | 5,190,276 | +0.52(+0.58%) |
Jan 20, 2016 | 88.54 | 89.05 | 87.05 | 88.54 | 6,398,089 | -0.92(-1.03%) |
Jan 19, 2016 | 90.57 | 91.03 | 88.83 | 89.47 | 5,258,841 | -0.19(-0.22%) |
Jan 15, 2016 | 89.41 | 89.66 | 89.66 | 89.66 | 7,244,488 | -1.61(-1.76%) |
Jan 14, 2016 | 90.34 | 92.09 | 89.77 | 91.27 | 5,754,755 | +1.59(+1.77%) |
Jan 13, 2016 | 91.08 | 91.92 | 89.56 | 89.68 | 4,019,004 | -1.38(-1.52%) |
Jan 12, 2016 | 91.39 | 91.90 | 89.95 | 91.06 | 3,656,060 | +0.26(+0.28%) |
Jan 11, 2016 | 91.14 | 91.43 | 90.13 | 90.81 | 4,293,215 | -0.02(-0.02%) |
Jan 08, 2016 | 91.39 | 92.12 | 90.65 | 90.83 | 4,120,671 | -0.31(-0.34%) |
Jan 07, 2016 | 92.14 | 92.53 | 90.92 | 91.14 | 5,496,611 | -2.28(-2.44%) |
Jan 06, 2016 | 94.12 | 94.23 | 92.73 | 93.41 | 4,635,987 | -1.92(-2.01%) |
Jan 05, 2016 | 94.92 | 95.36 | 94.14 | 95.33 | 4,155,400 | +0.41(+0.44%) |
Jan 04, 2016 | 95.71 | 95.89 | 94.00 | 94.92 | 5,069,190 | -2.47(-2.54%) |
Dec 31, 2015 | 98.09 | 97.39 | 97.39 | 97.39 | 2,485,879 | -0.82(-0.84%) |
Dec 30, 2015 | 98.78 | 99.37 | 98.09 | 98.21 | 2,402,313 | -0.63(-0.64%) |
Dec 29, 2015 | 98.40 | 99.08 | 98.27 | 98.84 | 2,822,450 | +1.08(+1.10%) |
Dec 28, 2015 | 97.70 | 98.12 | 97.15 | 97.76 | 1,972,468 | +0.02(+0.02%) |
Dec 24, 2015 | 97.50 | 97.74 | 97.74 | 97.74 | 1,312,314 | +0.02(+0.02%) |
Dec 23, 2015 | 96.77 | 98.00 | 96.66 | 97.72 | 3,426,721 | +1.42(+1.47%) |
Dec 22, 2015 | 95.76 | 96.64 | 95.22 | 96.31 | 3,911,360 | +0.96(+1.01%) |
Dec 21, 2015 | 95.41 | 95.89 | 94.83 | 95.34 | 3,533,551 | +0.36(+0.38%) |
Dec 18, 2015 | 95.82 | 96.07 | 94.88 | 94.98 | 8,872,092 | -1.25(-1.30%) |
Dec 17, 2015 | 97.07 | 97.53 | 96.22 | 96.23 | 4,723,808 | -0.71(-0.73%) |
Dec 16, 2015 | 95.78 | 97.32 | 95.51 | 96.94 | 7,381,743 | +1.18(+1.23%) |
Dec 15, 2015 | 98.26 | 98.93 | 95.09 | 95.76 | 13,371,828 | -6.14(-6.03%) |
Dec 14, 2015 | 100.39 | 102.00 | 99.78 | 101.91 | 5,354,743 | +1.81(+1.81%) |
Dec 11, 2015 | 100.56 | 101.11 | 99.83 | 100.10 | 3,902,900 | -1.74(-1.71%) |
Dec 10, 2015 | 100.68 | 102.59 | 100.58 | 101.83 | 3,946,274 | +0.95(+0.94%) |
Dec 09, 2015 | 100.96 | 102.30 | 100.17 | 100.89 | 4,115,751 | -0.48(-0.47%) |
Dec 08, 2015 | 101.14 | 102.06 | 100.64 | 101.36 | 3,635,659 | -0.62(-0.61%) |
Dec 07, 2015 | 101.84 | 102.15 | 101.38 | 101.98 | 3,312,766 | -0.30(-0.30%) |
Dec 04, 2015 | 100.07 | 102.40 | 99.93 | 102.29 | 3,365,520 | +2.48(+2.49%) |
Dec 03, 2015 | 101.22 | 101.44 | 99.37 | 99.81 | 4,036,407 | -0.85(-0.85%) |
Dec 02, 2015 | 101.42 | 101.66 | 100.54 | 100.66 | 3,144,408 | -0.78(-0.77%) |