Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 93.10 | 94.16 | 92.21 | 92.92 | 281,264 | -0.36(-0.38%) |
Feb 26, 2016 | 92.79 | 94.39 | 92.48 | 93.28 | 177,968 | +1.04(+1.13%) |
Feb 25, 2016 | 91.21 | 92.25 | 90.75 | 92.24 | 266,801 | +1.35(+1.48%) |
Feb 24, 2016 | 89.78 | 91.28 | 88.50 | 90.89 | 188,743 | +0.05(+0.05%) |
Feb 23, 2016 | 91.05 | 91.94 | 90.79 | 90.84 | 217,501 | -0.81(-0.89%) |
Feb 22, 2016 | 90.72 | 91.98 | 90.40 | 91.66 | 244,734 | +1.84(+2.05%) |
Feb 19, 2016 | 90.11 | 90.40 | 88.89 | 89.82 | 673,965 | -0.90(-0.99%) |
Feb 18, 2016 | 92.08 | 92.22 | 90.58 | 90.72 | 256,177 | -0.94(-1.03%) |
Feb 17, 2016 | 91.91 | 92.40 | 90.22 | 91.66 | 383,255 | +0.69(+0.76%) |
Feb 16, 2016 | 93.29 | 93.39 | 88.12 | 90.97 | 412,469 | -1.62(-1.75%) |
Feb 12, 2016 | 88.48 | 92.59 | 92.59 | 92.59 | 619,768 | +5.93(+6.84%) |
Feb 11, 2016 | 85.91 | 86.98 | 84.07 | 86.66 | 402,966 | -0.50(-0.58%) |
Feb 10, 2016 | 86.67 | 88.57 | 86.67 | 87.17 | 217,296 | +1.16(+1.35%) |
Feb 09, 2016 | 84.03 | 86.77 | 83.41 | 86.00 | 282,723 | +0.73(+0.85%) |
Feb 08, 2016 | 89.82 | 89.82 | 83.85 | 85.28 | 597,777 | -5.98(-6.55%) |
Feb 05, 2016 | 93.95 | 94.06 | 90.84 | 91.25 | 218,716 | -3.09(-3.28%) |
Feb 04, 2016 | 92.87 | 94.86 | 92.87 | 94.35 | 196,710 | +1.41(+1.51%) |
Feb 03, 2016 | 92.47 | 93.34 | 89.56 | 92.94 | 335,744 | +1.47(+1.61%) |
Feb 02, 2016 | 94.70 | 94.70 | 91.41 | 91.47 | 266,373 | -4.54(-4.73%) |
Feb 01, 2016 | 94.83 | 96.38 | 94.63 | 96.00 | 323,085 | +0.53(+0.56%) |
Jan 29, 2016 | 93.26 | 95.62 | 92.82 | 95.47 | 414,867 | +2.63(+2.83%) |
Jan 28, 2016 | 93.92 | 94.49 | 92.51 | 92.84 | 155,907 | -0.35(-0.37%) |
Jan 27, 2016 | 94.19 | 95.15 | 92.40 | 93.19 | 203,545 | -1.33(-1.41%) |
Jan 26, 2016 | 92.44 | 94.55 | 92.30 | 94.52 | 201,210 | +2.34(+2.54%) |
Jan 25, 2016 | 93.75 | 93.82 | 91.77 | 92.18 | 241,848 | -1.84(-1.96%) |
Jan 22, 2016 | 93.78 | 95.00 | 93.41 | 94.03 | 174,150 | +1.42(+1.53%) |
Jan 21, 2016 | 94.47 | 94.72 | 92.05 | 92.61 | 260,542 | -1.76(-1.86%) |
Jan 20, 2016 | 91.65 | 95.04 | 90.20 | 94.37 | 357,436 | +1.27(+1.36%) |
Jan 19, 2016 | 93.58 | 93.88 | 92.03 | 93.09 | 311,255 | +0.56(+0.61%) |
Jan 15, 2016 | 90.72 | 92.53 | 92.53 | 92.53 | 324,831 | +0.08(+0.08%) |
Jan 14, 2016 | 90.54 | 92.97 | 88.95 | 92.45 | 258,681 | +2.39(+2.65%) |
Jan 13, 2016 | 92.12 | 92.81 | 89.70 | 90.07 | 205,198 | -1.70(-1.85%) |
Jan 12, 2016 | 92.54 | 92.86 | 90.55 | 91.77 | 149,519 | +0.06(+0.06%) |
Jan 11, 2016 | 92.70 | 92.97 | 90.85 | 91.71 | 264,259 | -0.40(-0.43%) |
Jan 08, 2016 | 94.19 | 94.55 | 91.92 | 92.11 | 197,790 | -1.46(-1.57%) |
Jan 07, 2016 | 94.83 | 95.73 | 92.70 | 93.57 | 250,945 | -3.22(-3.33%) |
Jan 06, 2016 | 96.89 | 97.61 | 95.98 | 96.79 | 136,955 | -1.42(-1.44%) |
Jan 05, 2016 | 99.29 | 99.74 | 97.32 | 98.21 | 176,680 | -0.62(-0.63%) |
Jan 04, 2016 | 99.67 | 99.87 | 97.62 | 98.83 | 207,493 | -1.99(-1.97%) |
Dec 31, 2015 | 102.39 | 100.82 | 100.82 | 100.82 | 127,314 | -1.81(-1.77%) |
Dec 30, 2015 | 104.02 | 104.23 | 102.57 | 102.63 | 87,222 | -1.67(-1.60%) |
Dec 29, 2015 | 103.72 | 104.55 | 103.04 | 104.30 | 95,903 | +1.19(+1.16%) |
Dec 28, 2015 | 102.50 | 103.16 | 101.61 | 103.11 | 87,090 | +0.22(+0.22%) |
Dec 24, 2015 | 103.02 | 102.88 | 102.88 | 102.88 | 84,738 | -0.39(-0.38%) |
Dec 23, 2015 | 101.71 | 103.34 | 101.45 | 103.27 | 120,696 | +2.14(+2.12%) |
Dec 22, 2015 | 100.62 | 101.33 | 99.39 | 101.13 | 154,495 | +0.81(+0.81%) |
Dec 21, 2015 | 98.86 | 100.34 | 98.06 | 100.31 | 339,786 | +2.37(+2.42%) |
Dec 18, 2015 | 100.67 | 100.67 | 97.94 | 97.94 | 268,944 | -3.02(-2.99%) |
Dec 17, 2015 | 102.55 | 102.73 | 100.86 | 100.96 | 227,149 | -1.75(-1.70%) |
Dec 16, 2015 | 100.41 | 103.09 | 100.02 | 102.71 | 171,180 | +2.99(+3.00%) |
Dec 15, 2015 | 99.61 | 100.04 | 98.69 | 99.72 | 189,646 | +0.91(+0.92%) |
Dec 14, 2015 | 100.15 | 100.91 | 98.13 | 98.81 | 144,920 | -1.15(-1.15%) |
Dec 11, 2015 | 100.81 | 101.33 | 99.82 | 99.96 | 205,027 | -2.55(-2.49%) |
Dec 10, 2015 | 101.32 | 103.06 | 101.22 | 102.51 | 223,288 | +1.25(+1.24%) |
Dec 09, 2015 | 103.22 | 104.47 | 100.50 | 101.26 | 190,504 | -2.44(-2.35%) |
Dec 08, 2015 | 102.72 | 104.73 | 102.38 | 103.70 | 223,971 | -0.25(-0.24%) |
Dec 07, 2015 | 104.44 | 104.53 | 103.12 | 103.95 | 167,030 | -1.04(-0.99%) |
Dec 04, 2015 | 101.94 | 105.06 | 101.94 | 104.99 | 218,519 | +3.21(+3.15%) |
Dec 03, 2015 | 103.73 | 103.78 | 100.65 | 101.78 | 270,923 | -1.19(-1.16%) |
Dec 02, 2015 | 104.56 | 105.20 | 102.59 | 102.97 | 166,189 | -1.90(-1.81%) |