Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 96.11 | 98.08 | 95.62 | 97.27 | 1,024,132 | +0.71(+0.74%) |
Mar 30, 2016 | 98.74 | 99.08 | 95.82 | 96.56 | 1,255,695 | -0.19(-0.20%) |
Mar 29, 2016 | 93.33 | 96.98 | 93.00 | 96.75 | 772,323 | +1.30(+1.36%) |
Mar 28, 2016 | 95.66 | 96.49 | 93.67 | 95.45 | 971,666 | -0.17(-0.18%) |
Mar 24, 2016 | 92.31 | 95.62 | 95.62 | 95.62 | 1,024,100 | +1.15(+1.22%) |
Mar 23, 2016 | 96.19 | 97.97 | 94.05 | 94.47 | 931,062 | -2.86(-2.94%) |
Mar 22, 2016 | 95.74 | 97.74 | 94.73 | 97.33 | 900,128 | +0.46(+0.47%) |
Mar 21, 2016 | 98.36 | 99.47 | 95.87 | 96.87 | 882,902 | -1.75(-1.77%) |
Mar 18, 2016 | 99.30 | 100.07 | 96.31 | 98.62 | 1,715,247 | +0.48(+0.49%) |
Mar 17, 2016 | 98.60 | 99.18 | 97.08 | 98.14 | 1,107,237 | +0.89(+0.92%) |
Mar 16, 2016 | 96.00 | 97.84 | 94.99 | 97.25 | 1,508,663 | +1.62(+1.69%) |
Mar 15, 2016 | 92.51 | 95.67 | 91.94 | 95.63 | 965,650 | +1.20(+1.27%) |
Mar 14, 2016 | 92.58 | 95.10 | 92.46 | 94.43 | 832,162 | -0.04(-0.04%) |
Mar 11, 2016 | 93.65 | 95.29 | 93.23 | 94.47 | 1,677,969 | +2.78(+3.03%) |
Mar 10, 2016 | 91.85 | 91.93 | 89.04 | 91.69 | 1,231,358 | -1.01(-1.09%) |
Mar 09, 2016 | 93.32 | 93.47 | 89.75 | 92.70 | 1,323,536 | +1.96(+2.16%) |
Mar 08, 2016 | 94.19 | 94.75 | 90.29 | 90.74 | 1,835,897 | -4.73(-4.95%) |
Mar 07, 2016 | 90.48 | 95.50 | 90.28 | 95.47 | 2,238,129 | +4.82(+5.32%) |
Mar 04, 2016 | 89.10 | 93.30 | 86.08 | 90.65 | 2,276,052 | +2.56(+2.91%) |
Mar 03, 2016 | 89.01 | 91.03 | 87.36 | 88.09 | 1,505,189 | -1.77(-1.97%) |
Mar 02, 2016 | 85.69 | 89.93 | 85.19 | 89.86 | 1,503,157 | +3.90(+4.54%) |
Mar 01, 2016 | 84.75 | 86.07 | 81.80 | 85.96 | 1,639,763 | +1.93(+2.30%) |
Feb 29, 2016 | 86.23 | 86.52 | 83.97 | 84.03 | 1,456,533 | -1.55(-1.81%) |
Feb 26, 2016 | 86.51 | 87.19 | 84.64 | 85.58 | 1,105,491 | +1.05(+1.24%) |
Feb 25, 2016 | 84.36 | 86.21 | 81.08 | 84.53 | 1,823,408 | -0.35(-0.41%) |
Feb 24, 2016 | 84.04 | 86.36 | 82.26 | 84.88 | 1,534,248 | -1.39(-1.61%) |
Feb 23, 2016 | 86.38 | 88.58 | 85.74 | 86.27 | 1,399,960 | -1.63(-1.85%) |
Feb 22, 2016 | 87.40 | 88.66 | 86.05 | 87.90 | 1,195,657 | +2.32(+2.71%) |
Feb 19, 2016 | 81.26 | 85.78 | 80.02 | 85.58 | 1,969,425 | +2.98(+3.61%) |
Feb 18, 2016 | 86.00 | 86.00 | 80.19 | 82.60 | 2,206,900 | -2.09(-2.47%) |
Feb 17, 2016 | 82.04 | 85.94 | 75.01 | 84.69 | 4,837,849 | +0.41(+0.49%) |
Feb 16, 2016 | 86.64 | 86.67 | 82.55 | 84.28 | 2,012,286 | -0.39(-0.46%) |
Feb 12, 2016 | 83.97 | 84.67 | 84.67 | 84.67 | 1,541,600 | +3.51(+4.32%) |
Feb 11, 2016 | 81.44 | 82.11 | 77.62 | 81.16 | 1,916,772 | -2.21(-2.65%) |
Feb 10, 2016 | 81.77 | 85.75 | 80.51 | 83.37 | 1,718,684 | +1.42(+1.73%) |
Feb 09, 2016 | 84.03 | 85.05 | 80.99 | 81.95 | 1,271,144 | -3.46(-4.05%) |
Feb 08, 2016 | 82.94 | 86.08 | 81.00 | 85.41 | 1,257,036 | +0.54(+0.64%) |
Feb 05, 2016 | 87.52 | 88.08 | 83.94 | 84.87 | 1,447,389 | -3.80(-4.29%) |
Feb 04, 2016 | 90.46 | 92.61 | 88.55 | 88.67 | 1,460,740 | -0.89(-0.99%) |
Feb 03, 2016 | 86.09 | 89.64 | 83.98 | 89.56 | 1,362,799 | +5.17(+6.13%) |
Feb 02, 2016 | 84.29 | 86.46 | 83.69 | 84.39 | 1,703,460 | -2.84(-3.26%) |
Feb 01, 2016 | 90.80 | 91.41 | 86.31 | 87.23 | 1,748,520 | -5.77(-6.20%) |
Jan 29, 2016 | 89.31 | 93.00 | 89.31 | 93.00 | 1,836,004 | +4.12(+4.64%) |
Jan 28, 2016 | 90.50 | 91.19 | 87.23 | 88.88 | 2,395,050 | +4.36(+5.16%) |
Jan 27, 2016 | 80.98 | 85.55 | 79.74 | 84.52 | 2,325,868 | +3.15(+3.87%) |
Jan 26, 2016 | 77.91 | 81.50 | 74.77 | 81.37 | 1,593,220 | +5.77(+7.63%) |
Jan 25, 2016 | 82.39 | 84.50 | 75.58 | 75.60 | 1,812,371 | -8.77(-10.39%) |
Jan 22, 2016 | 84.80 | 87.02 | 81.17 | 84.37 | 2,023,222 | +3.90(+4.85%) |
Jan 21, 2016 | 77.40 | 82.19 | 76.60 | 80.47 | 1,945,854 | +2.81(+3.62%) |
Jan 20, 2016 | 79.39 | 79.89 | 72.77 | 77.66 | 3,013,682 | -3.53(-4.35%) |
Jan 19, 2016 | 84.94 | 85.25 | 79.96 | 81.19 | 2,232,122 | -3.13(-3.71%) |
Jan 15, 2016 | 83.15 | 84.32 | 84.32 | 84.32 | 2,370,100 | -0.64(-0.75%) |
Jan 14, 2016 | 81.13 | 85.92 | 79.59 | 84.96 | 2,218,738 | +4.87(+6.08%) |
Jan 13, 2016 | 81.43 | 83.49 | 79.05 | 80.09 | 1,691,488 | +0.02(+0.02%) |
Jan 12, 2016 | 82.28 | 82.96 | 77.42 | 80.07 | 1,614,611 | -0.67(-0.83%) |
Jan 11, 2016 | 82.63 | 83.13 | 79.41 | 80.74 | 1,122,629 | -1.58(-1.92%) |
Jan 08, 2016 | 82.49 | 83.50 | 80.61 | 82.32 | 1,167,716 | +0.46(+0.56%) |
Jan 07, 2016 | 82.80 | 86.51 | 81.48 | 81.86 | 1,517,959 | -3.18(-3.74%) |
Jan 06, 2016 | 87.58 | 87.58 | 84.44 | 85.04 | 1,276,636 | -5.54(-6.12%) |
Jan 05, 2016 | 91.13 | 92.41 | 89.17 | 90.58 | 1,557,512 | +0.58(+0.64%) |