Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 98.53 | 99.15 | 96.70 | 97.66 | 87,735 | -0.74(-0.76%) |
Mar 30, 2016 | 97.57 | 99.45 | 96.93 | 98.41 | 94,192 | +1.35(+1.39%) |
Mar 29, 2016 | 96.30 | 97.53 | 95.15 | 97.05 | 125,819 | +0.60(+0.62%) |
Mar 28, 2016 | 95.54 | 97.18 | 95.54 | 96.45 | 41,959 | +0.94(+0.98%) |
Mar 24, 2016 | 95.88 | 95.51 | 95.51 | 95.51 | 57,122 | -0.52(-0.54%) |
Mar 23, 2016 | 96.55 | 96.79 | 95.47 | 96.03 | 61,072 | -0.52(-0.54%) |
Mar 22, 2016 | 96.06 | 97.31 | 95.84 | 96.55 | 83,819 | -0.03(-0.03%) |
Mar 21, 2016 | 95.49 | 96.97 | 94.68 | 96.59 | 112,150 | +1.10(+1.15%) |
Mar 18, 2016 | 98.52 | 99.56 | 95.44 | 95.49 | 998,054 | -2.60(-2.65%) |
Mar 17, 2016 | 97.78 | 100.20 | 96.65 | 98.08 | 145,828 | +0.68(+0.69%) |
Mar 16, 2016 | 96.61 | 97.81 | 96.39 | 97.41 | 112,577 | +0.92(+0.96%) |
Mar 15, 2016 | 96.82 | 96.83 | 96.13 | 96.49 | 153,750 | -1.00(-1.02%) |
Mar 14, 2016 | 97.21 | 97.87 | 96.87 | 97.48 | 165,721 | +0.27(+0.28%) |
Mar 11, 2016 | 97.18 | 97.87 | 96.75 | 97.21 | 203,616 | +0.69(+0.72%) |
Mar 10, 2016 | 96.28 | 97.24 | 95.89 | 96.52 | 218,080 | +0.89(+0.93%) |
Mar 09, 2016 | 95.18 | 96.68 | 94.64 | 95.63 | 157,330 | +0.51(+0.53%) |
Mar 08, 2016 | 94.98 | 95.55 | 94.83 | 95.12 | 340,742 | -0.34(-0.35%) |
Mar 07, 2016 | 89.65 | 96.55 | 89.65 | 95.46 | 347,722 | +6.05(+6.77%) |
Mar 04, 2016 | 89.27 | 90.26 | 88.86 | 89.41 | 62,382 | +0.34(+0.38%) |
Mar 03, 2016 | 88.99 | 89.42 | 88.01 | 89.07 | 40,196 | +0.09(+0.10%) |
Mar 02, 2016 | 87.09 | 89.20 | 86.38 | 88.98 | 62,029 | +2.04(+2.34%) |
Mar 01, 2016 | 86.06 | 86.94 | 85.35 | 86.94 | 75,214 | +1.64(+1.92%) |
Feb 29, 2016 | 86.68 | 86.79 | 84.89 | 85.30 | 36,928 | -1.33(-1.54%) |
Feb 26, 2016 | 86.87 | 87.31 | 85.18 | 86.64 | 61,491 | +0.55(+0.63%) |
Feb 25, 2016 | 83.55 | 86.26 | 82.34 | 86.09 | 55,082 | +2.64(+3.17%) |
Feb 24, 2016 | 81.99 | 85.25 | 81.99 | 83.45 | 40,480 | +1.38(+1.68%) |
Feb 23, 2016 | 82.53 | 83.99 | 81.32 | 82.07 | 37,848 | -0.54(-0.65%) |
Feb 22, 2016 | 83.44 | 83.44 | 81.82 | 82.61 | 44,735 | +0.13(+0.16%) |
Feb 19, 2016 | 81.62 | 82.83 | 81.01 | 82.48 | 39,357 | +1.01(+1.24%) |
Feb 18, 2016 | 81.62 | 82.07 | 80.67 | 81.47 | 22,832 | +0.36(+0.44%) |
Feb 17, 2016 | 79.22 | 81.45 | 79.22 | 81.11 | 48,126 | +1.97(+2.49%) |
Feb 16, 2016 | 78.41 | 79.26 | 77.69 | 79.14 | 47,130 | +0.90(+1.15%) |
Feb 12, 2016 | 77.97 | 78.24 | 78.24 | 78.24 | 44,098 | +0.87(+1.13%) |
Feb 11, 2016 | 77.91 | 78.68 | 76.80 | 77.37 | 29,477 | -1.59(-2.01%) |
Feb 10, 2016 | 80.14 | 80.19 | 78.92 | 78.95 | 35,576 | -0.88(-1.10%) |
Feb 09, 2016 | 79.37 | 82.29 | 79.37 | 79.83 | 26,748 | -0.03(-0.04%) |
Feb 08, 2016 | 79.50 | 80.16 | 78.33 | 79.87 | 38,351 | -0.14(-0.18%) |
Feb 05, 2016 | 80.40 | 80.55 | 78.93 | 80.01 | 36,700 | -0.44(-0.54%) |
Feb 04, 2016 | 79.41 | 81.34 | 79.41 | 80.45 | 44,189 | +0.96(+1.20%) |
Feb 03, 2016 | 79.58 | 79.99 | 78.58 | 79.49 | 34,391 | +0.03(+0.03%) |
Feb 02, 2016 | 80.34 | 80.34 | 78.33 | 79.46 | 82,744 | -1.37(-1.69%) |
Feb 01, 2016 | 81.02 | 81.26 | 80.68 | 80.83 | 58,066 | -0.70(-0.86%) |
Jan 29, 2016 | 81.25 | 81.65 | 80.82 | 81.54 | 126,758 | +0.29(+0.35%) |
Jan 28, 2016 | 80.61 | 81.25 | 80.06 | 81.25 | 37,660 | +1.08(+1.35%) |
Jan 27, 2016 | 80.76 | 81.02 | 79.93 | 80.17 | 22,819 | -0.49(-0.60%) |
Jan 26, 2016 | 80.34 | 81.31 | 79.99 | 80.66 | 34,375 | +0.59(+0.73%) |
Jan 25, 2016 | 80.97 | 81.44 | 79.81 | 80.07 | 38,183 | -0.86(-1.06%) |
Jan 22, 2016 | 80.30 | 81.44 | 79.96 | 80.92 | 39,983 | +1.28(+1.60%) |
Jan 21, 2016 | 79.46 | 80.72 | 79.27 | 79.65 | 33,925 | +0.07(+0.08%) |
Jan 20, 2016 | 79.38 | 80.29 | 77.82 | 79.58 | 41,724 | -0.82(-1.02%) |
Jan 19, 2016 | 81.31 | 81.86 | 79.95 | 80.40 | 32,622 | -0.25(-0.31%) |
Jan 15, 2016 | 78.98 | 80.66 | 80.66 | 80.66 | 55,540 | +0.68(+0.85%) |
Jan 14, 2016 | 79.47 | 80.95 | 79.47 | 79.98 | 29,688 | +0.65(+0.81%) |
Jan 13, 2016 | 80.63 | 81.50 | 79.23 | 79.33 | 35,195 | -1.36(-1.68%) |
Jan 12, 2016 | 81.19 | 81.19 | 79.13 | 80.69 | 38,470 | +0.48(+0.60%) |
Jan 11, 2016 | 80.56 | 81.00 | 79.62 | 80.21 | 31,630 | +0.17(+0.21%) |
Jan 08, 2016 | 81.37 | 81.49 | 80.01 | 80.04 | 27,206 | -1.14(-1.41%) |
Jan 07, 2016 | 80.65 | 81.60 | 80.65 | 81.18 | 36,909 | -0.65(-0.79%) |
Jan 06, 2016 | 82.70 | 82.90 | 81.48 | 81.83 | 73,598 | -1.65(-1.98%) |
Jan 05, 2016 | 84.17 | 85.30 | 82.27 | 83.48 | 57,306 | -0.74(-0.88%) |