Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 105.80 | 106.16 | 105.28 | 105.36 | 1,902,851 | -0.51(-0.48%) |
Mar 30, 2016 | 104.19 | 106.07 | 103.95 | 105.87 | 1,855,620 | +2.34(+2.26%) |
Mar 29, 2016 | 103.06 | 103.85 | 102.73 | 103.53 | 1,043,614 | +0.01(+0.01%) |
Mar 28, 2016 | 103.16 | 103.77 | 103.06 | 103.52 | 926,412 | +0.65(+0.64%) |
Mar 24, 2016 | 102.99 | 102.86 | 102.86 | 102.86 | 1,201,637 | -0.98(-0.94%) |
Mar 23, 2016 | 103.46 | 104.36 | 102.79 | 103.84 | 1,335,566 | +0.20(+0.19%) |
Mar 22, 2016 | 103.69 | 103.90 | 102.94 | 103.64 | 1,354,288 | -0.35(-0.34%) |
Mar 21, 2016 | 103.92 | 104.39 | 103.80 | 103.99 | 1,219,487 | +0.07(+0.07%) |
Mar 18, 2016 | 104.50 | 104.62 | 103.85 | 103.92 | 2,484,344 | -0.22(-0.21%) |
Mar 17, 2016 | 101.87 | 104.53 | 101.81 | 104.14 | 2,486,640 | +2.75(+2.72%) |
Mar 16, 2016 | 100.58 | 101.87 | 100.18 | 101.38 | 1,445,855 | +0.63(+0.63%) |
Mar 15, 2016 | 100.30 | 100.93 | 99.95 | 100.75 | 1,148,482 | -0.42(-0.42%) |
Mar 14, 2016 | 101.91 | 102.23 | 100.89 | 101.17 | 1,389,463 | -1.11(-1.09%) |
Mar 11, 2016 | 102.26 | 103.29 | 101.82 | 102.28 | 2,316,026 | +0.41(+0.41%) |
Mar 10, 2016 | 101.04 | 102.48 | 100.62 | 101.87 | 2,816,121 | +1.47(+1.47%) |
Mar 09, 2016 | 99.81 | 100.67 | 99.28 | 100.40 | 1,538,168 | +0.85(+0.85%) |
Mar 08, 2016 | 98.99 | 100.06 | 98.16 | 99.55 | 1,428,422 | -0.41(-0.41%) |
Mar 07, 2016 | 100.51 | 101.02 | 99.08 | 99.97 | 2,011,489 | -0.18(-0.18%) |
Mar 04, 2016 | 97.64 | 101.35 | 97.51 | 100.15 | 2,338,761 | +2.72(+2.79%) |
Mar 03, 2016 | 95.34 | 97.56 | 94.56 | 97.43 | 1,407,432 | +2.26(+2.37%) |
Mar 02, 2016 | 95.70 | 96.20 | 94.44 | 95.18 | 1,731,746 | -1.10(-1.14%) |
Mar 01, 2016 | 94.00 | 96.45 | 93.58 | 96.28 | 1,741,358 | +3.24(+3.49%) |
Feb 29, 2016 | 94.47 | 94.99 | 92.99 | 93.03 | 1,450,281 | -1.33(-1.40%) |
Feb 26, 2016 | 94.41 | 95.25 | 93.62 | 94.36 | 1,731,066 | +0.58(+0.61%) |
Feb 25, 2016 | 93.41 | 94.05 | 92.35 | 93.78 | 1,924,631 | +0.66(+0.71%) |
Feb 24, 2016 | 92.24 | 93.35 | 92.13 | 93.12 | 1,634,461 | -0.30(-0.32%) |
Feb 23, 2016 | 94.62 | 94.88 | 92.86 | 93.42 | 1,416,513 | -1.83(-1.92%) |
Feb 22, 2016 | 94.95 | 96.01 | 94.66 | 95.25 | 1,393,394 | +0.83(+0.88%) |
Feb 19, 2016 | 95.43 | 95.55 | 94.11 | 94.42 | 1,481,762 | -1.09(-1.14%) |
Feb 18, 2016 | 95.33 | 95.84 | 95.12 | 95.51 | 1,089,880 | +0.00(+0.00%) |
Feb 17, 2016 | 95.85 | 96.33 | 95.35 | 95.51 | 1,585,678 | +0.46(+0.48%) |
Feb 16, 2016 | 96.00 | 96.00 | 94.56 | 95.05 | 2,055,563 | +0.16(+0.16%) |
Feb 12, 2016 | 93.92 | 94.90 | 94.90 | 94.90 | 1,070,193 | +1.62(+1.73%) |
Feb 11, 2016 | 92.98 | 94.28 | 92.55 | 93.28 | 1,744,214 | -1.20(-1.27%) |
Feb 10, 2016 | 95.33 | 96.23 | 94.14 | 94.47 | 1,211,585 | -0.41(-0.43%) |
Feb 09, 2016 | 93.01 | 95.22 | 92.76 | 94.89 | 1,742,771 | +1.73(+1.85%) |
Feb 08, 2016 | 95.53 | 95.78 | 91.82 | 93.16 | 3,201,735 | -2.90(-3.02%) |
Feb 05, 2016 | 95.94 | 96.44 | 94.76 | 96.06 | 2,211,524 | -0.39(-0.41%) |
Feb 04, 2016 | 94.46 | 97.78 | 94.46 | 96.45 | 2,373,386 | +2.05(+2.17%) |
Feb 03, 2016 | 90.78 | 94.41 | 90.44 | 94.40 | 2,805,032 | +4.70(+5.24%) |
Feb 02, 2016 | 89.41 | 90.72 | 89.37 | 89.70 | 2,694,212 | -2.18(-2.37%) |
Feb 01, 2016 | 91.24 | 92.29 | 89.91 | 91.88 | 2,629,310 | +0.48(+0.53%) |
Jan 29, 2016 | 88.44 | 91.41 | 87.37 | 91.39 | 3,758,597 | +1.65(+1.83%) |
Jan 28, 2016 | 90.15 | 90.66 | 89.48 | 89.75 | 1,985,867 | +0.09(+0.10%) |
Jan 27, 2016 | 89.39 | 91.06 | 89.33 | 89.66 | 2,332,926 | -0.04(-0.04%) |
Jan 26, 2016 | 88.21 | 89.91 | 87.68 | 89.69 | 1,477,274 | +1.84(+2.09%) |
Jan 25, 2016 | 89.20 | 89.70 | 87.75 | 87.86 | 1,531,833 | -1.79(-2.00%) |
Jan 22, 2016 | 90.85 | 91.11 | 89.24 | 89.65 | 1,911,248 | +0.12(+0.13%) |
Jan 21, 2016 | 89.80 | 90.29 | 88.83 | 89.53 | 1,808,149 | +0.13(+0.14%) |
Jan 20, 2016 | 88.26 | 90.31 | 87.75 | 89.40 | 3,112,443 | -0.33(-0.37%) |
Jan 19, 2016 | 90.01 | 90.12 | 88.31 | 89.73 | 1,993,580 | +0.72(+0.81%) |
Jan 15, 2016 | 90.86 | 89.01 | 89.01 | 89.01 | 1,733,907 | -2.19(-2.41%) |
Jan 14, 2016 | 89.79 | 91.71 | 89.12 | 91.20 | 2,110,125 | +1.63(+1.82%) |
Jan 13, 2016 | 91.93 | 93.52 | 89.16 | 89.58 | 2,902,594 | -1.72(-1.88%) |
Jan 12, 2016 | 90.94 | 91.40 | 89.84 | 91.29 | 1,900,011 | +1.33(+1.47%) |
Jan 11, 2016 | 89.91 | 90.56 | 89.23 | 89.97 | 2,614,149 | +0.54(+0.60%) |
Jan 08, 2016 | 89.60 | 90.68 | 88.95 | 89.43 | 2,780,237 | +0.05(+0.06%) |
Jan 07, 2016 | 90.33 | 91.46 | 89.20 | 89.37 | 2,191,269 | -2.29(-2.50%) |
Jan 06, 2016 | 91.24 | 92.67 | 91.06 | 91.67 | 2,062,763 | -0.93(-1.01%) |
Jan 05, 2016 | 93.69 | 93.71 | 91.36 | 92.60 | 1,738,831 | -0.32(-0.34%) |