Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 95.54 | 96.82 | 95.47 | 95.86 | 7,900,614 | +0.11(+0.11%) |
Feb 26, 2016 | 96.51 | 96.74 | 95.03 | 95.75 | 6,349,376 | -0.34(-0.36%) |
Feb 25, 2016 | 95.33 | 96.20 | 95.11 | 96.10 | 7,431,600 | +1.06(+1.12%) |
Feb 24, 2016 | 94.43 | 95.25 | 94.01 | 95.03 | 6,586,469 | +0.13(+0.14%) |
Feb 23, 2016 | 95.27 | 95.92 | 94.86 | 94.90 | 6,499,440 | -0.63(-0.65%) |
Feb 22, 2016 | 94.60 | 95.93 | 94.88 | 95.53 | 7,665,283 | +0.93(+0.98%) |
Feb 19, 2016 | 94.98 | 95.27 | 94.02 | 94.60 | 13,295,432 | -0.52(-0.55%) |
Feb 18, 2016 | 96.45 | 96.98 | 94.93 | 95.12 | 11,956,129 | -1.19(-1.24%) |
Feb 17, 2016 | 96.75 | 96.93 | 94.76 | 96.32 | 15,678,806 | -0.44(-0.45%) |
Feb 16, 2016 | 96.14 | 96.75 | 95.47 | 96.75 | 12,994,804 | +1.01(+1.06%) |
Feb 12, 2016 | 94.76 | 95.74 | 95.74 | 95.74 | 10,535,188 | +0.97(+1.03%) |
Feb 11, 2016 | 93.96 | 95.39 | 93.96 | 94.77 | 9,322,840 | -0.66(-0.69%) |
Feb 10, 2016 | 95.81 | 96.23 | 95.20 | 95.42 | 7,042,477 | +0.43(+0.45%) |
Feb 09, 2016 | 93.80 | 95.63 | 93.64 | 94.99 | 9,266,859 | +0.78(+0.83%) |
Feb 08, 2016 | 92.59 | 94.46 | 91.50 | 94.21 | 13,932,177 | +0.53(+0.56%) |
Feb 05, 2016 | 97.95 | 97.95 | 93.33 | 93.69 | 16,335,522 | -4.27(-4.36%) |
Feb 04, 2016 | 98.26 | 98.43 | 96.38 | 97.96 | 9,355,167 | -0.66(-0.67%) |
Feb 03, 2016 | 100.96 | 101.14 | 98.11 | 98.61 | 11,482,813 | -2.01(-2.00%) |
Feb 02, 2016 | 100.71 | 100.94 | 99.94 | 100.63 | 9,426,138 | -0.54(-0.53%) |
Feb 01, 2016 | 99.92 | 101.34 | 99.87 | 101.16 | 7,621,562 | +0.67(+0.67%) |
Jan 29, 2016 | 99.67 | 100.95 | 99.65 | 100.49 | 12,995,239 | +1.14(+1.14%) |
Jan 28, 2016 | 98.31 | 99.53 | 97.58 | 99.35 | 9,188,397 | +1.23(+1.25%) |
Jan 27, 2016 | 98.13 | 98.73 | 97.28 | 98.13 | 9,119,427 | +0.36(+0.37%) |
Jan 26, 2016 | 97.10 | 98.48 | 96.65 | 97.77 | 10,250,627 | +1.00(+1.03%) |
Jan 25, 2016 | 98.92 | 98.96 | 95.96 | 96.77 | 18,648,686 | +0.65(+0.68%) |
Jan 22, 2016 | 96.15 | 96.41 | 95.28 | 96.12 | 11,106,463 | +0.45(+0.48%) |
Jan 21, 2016 | 94.59 | 96.15 | 94.00 | 95.67 | 12,119,236 | +1.67(+1.78%) |
Jan 20, 2016 | 94.96 | 95.80 | 92.86 | 93.99 | 14,664,609 | -1.40(-1.46%) |
Jan 19, 2016 | 94.68 | 95.56 | 94.14 | 95.39 | 11,301,581 | +1.88(+2.01%) |
Jan 15, 2016 | 92.76 | 93.51 | 93.51 | 93.51 | 12,566,521 | -1.17(-1.23%) |
Jan 14, 2016 | 93.84 | 95.09 | 91.74 | 94.68 | 11,337,704 | +1.22(+1.30%) |
Jan 13, 2016 | 95.54 | 95.69 | 93.43 | 93.46 | 8,602,554 | -1.88(-1.98%) |
Jan 12, 2016 | 95.01 | 95.59 | 94.31 | 95.34 | 6,946,827 | +0.61(+0.64%) |
Jan 11, 2016 | 93.89 | 95.03 | 93.83 | 94.73 | 7,874,489 | +0.98(+1.05%) |
Jan 08, 2016 | 93.97 | 95.37 | 93.57 | 93.75 | 7,518,099 | -0.15(-0.16%) |
Jan 07, 2016 | 95.34 | 95.77 | 93.84 | 93.90 | 9,204,054 | -2.22(-2.31%) |
Jan 06, 2016 | 95.80 | 96.83 | 95.64 | 96.12 | 8,060,463 | -0.65(-0.67%) |
Jan 05, 2016 | 95.32 | 96.79 | 95.22 | 96.77 | 7,773,454 | +1.32(+1.38%) |
Jan 04, 2016 | 95.19 | 95.58 | 94.07 | 95.46 | 12,311,468 | -0.45(-0.47%) |
Dec 31, 2015 | 96.46 | 95.91 | 95.91 | 95.91 | 4,586,172 | -1.05(-1.08%) |
Dec 30, 2015 | 97.13 | 97.41 | 96.79 | 96.96 | 2,957,265 | -0.52(-0.53%) |
Dec 29, 2015 | 96.61 | 97.61 | 96.46 | 97.48 | 3,958,735 | +1.07(+1.11%) |
Dec 28, 2015 | 95.88 | 96.53 | 95.84 | 96.41 | 3,420,853 | +0.15(+0.15%) |
Dec 24, 2015 | 96.41 | 96.26 | 96.26 | 96.26 | 2,043,896 | -0.19(-0.19%) |
Dec 23, 2015 | 95.81 | 96.49 | 95.59 | 96.45 | 4,485,996 | +0.88(+0.92%) |
Dec 22, 2015 | 95.76 | 95.83 | 94.69 | 95.57 | 5,040,033 | +0.02(+0.03%) |
Dec 21, 2015 | 94.95 | 95.59 | 94.67 | 95.54 | 4,119,445 | +0.84(+0.88%) |
Dec 18, 2015 | 94.77 | 95.21 | 94.08 | 94.71 | 13,843,848 | -0.68(-0.71%) |
Dec 17, 2015 | 96.07 | 96.52 | 95.38 | 95.39 | 6,498,786 | -0.28(-0.29%) |
Dec 16, 2015 | 95.38 | 96.41 | 94.57 | 95.67 | 7,750,378 | +0.74(+0.78%) |
Dec 15, 2015 | 95.39 | 95.99 | 94.85 | 94.93 | 7,536,377 | +0.54(+0.58%) |
Dec 14, 2015 | 94.31 | 95.04 | 93.08 | 94.38 | 9,434,316 | +0.15(+0.16%) |
Dec 11, 2015 | 94.06 | 94.67 | 93.86 | 94.24 | 7,065,972 | -0.91(-0.96%) |
Dec 10, 2015 | 94.67 | 95.40 | 94.33 | 95.15 | 6,525,595 | +0.50(+0.53%) |
Dec 09, 2015 | 94.34 | 95.23 | 94.09 | 94.64 | 9,367,226 | +0.04(+0.04%) |
Dec 08, 2015 | 94.13 | 94.87 | 93.57 | 94.60 | 5,930,055 | +0.09(+0.09%) |
Dec 07, 2015 | 94.02 | 94.59 | 93.97 | 94.51 | 5,925,385 | +0.18(+0.19%) |
Dec 04, 2015 | 92.35 | 94.49 | 92.08 | 94.33 | 9,581,005 | +2.28(+2.48%) |
Dec 03, 2015 | 92.23 | 92.91 | 91.66 | 92.05 | 8,078,762 | -0.27(-0.29%) |
Dec 02, 2015 | 92.63 | 92.77 | 92.10 | 92.32 | 7,008,934 | -0.59(-0.64%) |