Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 100.43 | 101.20 | 100.10 | 100.90 | 1,492,523 | +0.47(+0.47%) |
Mar 30, 2016 | 99.69 | 100.58 | 99.43 | 100.43 | 1,492,533 | +0.99(+0.99%) |
Mar 29, 2016 | 98.58 | 99.56 | 98.28 | 99.44 | 1,420,078 | +0.77(+0.78%) |
Mar 28, 2016 | 98.06 | 99.01 | 97.81 | 98.67 | 912,200 | +0.98(+1.00%) |
Mar 24, 2016 | 96.63 | 97.69 | 97.69 | 97.69 | 2,254,592 | +0.60(+0.62%) |
Mar 23, 2016 | 98.01 | 97.93 | 96.65 | 97.10 | 2,549,818 | -0.92(-0.94%) |
Mar 22, 2016 | 97.87 | 98.76 | 97.54 | 98.01 | 2,623,358 | -0.13(-0.13%) |
Mar 21, 2016 | 97.65 | 98.40 | 97.50 | 98.14 | 2,167,122 | +0.12(+0.12%) |
Mar 18, 2016 | 98.70 | 99.00 | 97.55 | 98.02 | 3,666,430 | -0.51(-0.52%) |
Mar 17, 2016 | 96.54 | 99.10 | 96.20 | 98.53 | 2,021,693 | +2.13(+2.21%) |
Mar 16, 2016 | 95.74 | 97.13 | 95.71 | 96.40 | 1,354,137 | -0.10(-0.10%) |
Mar 15, 2016 | 95.55 | 96.54 | 95.55 | 96.50 | 1,026,287 | +0.12(+0.12%) |
Mar 14, 2016 | 96.54 | 97.22 | 96.38 | 96.38 | 1,470,623 | -0.69(-0.71%) |
Mar 11, 2016 | 96.25 | 97.17 | 95.56 | 97.07 | 1,143,120 | +1.85(+1.95%) |
Mar 10, 2016 | 95.82 | 96.16 | 94.30 | 95.21 | 964,263 | -0.15(-0.16%) |
Mar 09, 2016 | 95.39 | 95.59 | 94.96 | 95.37 | 1,000,056 | +0.27(+0.28%) |
Mar 08, 2016 | 95.12 | 96.21 | 94.86 | 95.10 | 1,158,615 | -0.68(-0.71%) |
Mar 07, 2016 | 94.99 | 95.92 | 94.71 | 95.77 | 1,066,172 | +0.20(+0.21%) |
Mar 04, 2016 | 94.67 | 96.08 | 94.62 | 95.57 | 1,483,470 | +0.69(+0.72%) |
Mar 03, 2016 | 93.83 | 95.01 | 93.77 | 94.88 | 1,088,707 | +0.80(+0.85%) |
Mar 02, 2016 | 92.72 | 94.10 | 92.35 | 94.08 | 1,379,350 | +1.39(+1.50%) |
Mar 01, 2016 | 92.73 | 93.52 | 92.44 | 92.69 | 1,812,719 | +0.64(+0.69%) |
Feb 29, 2016 | 92.20 | 93.17 | 92.02 | 92.05 | 1,882,984 | -0.45(-0.49%) |
Feb 26, 2016 | 92.43 | 93.22 | 92.20 | 92.51 | 1,513,557 | +0.43(+0.47%) |
Feb 25, 2016 | 91.69 | 92.21 | 91.31 | 92.07 | 1,212,691 | +0.63(+0.69%) |
Feb 24, 2016 | 89.92 | 91.88 | 89.92 | 91.44 | 1,701,568 | +0.57(+0.63%) |
Feb 23, 2016 | 90.04 | 91.79 | 89.72 | 90.87 | 2,450,620 | +0.29(+0.32%) |
Feb 22, 2016 | 91.15 | 91.47 | 90.26 | 90.58 | 1,329,201 | +0.18(+0.20%) |
Feb 19, 2016 | 91.08 | 91.21 | 89.82 | 90.40 | 1,287,461 | -0.96(-1.05%) |
Feb 18, 2016 | 91.53 | 91.79 | 90.80 | 91.36 | 1,815,704 | -0.42(-0.45%) |
Feb 17, 2016 | 91.86 | 92.33 | 91.49 | 91.77 | 2,216,368 | +0.82(+0.90%) |
Feb 16, 2016 | 91.43 | 91.76 | 90.71 | 90.95 | 1,873,476 | +0.34(+0.37%) |
Feb 12, 2016 | 90.57 | 90.61 | 90.61 | 90.61 | 1,734,421 | +1.07(+1.20%) |
Feb 11, 2016 | 88.21 | 90.06 | 87.77 | 89.54 | 1,812,831 | -0.14(-0.15%) |
Feb 10, 2016 | 89.88 | 91.57 | 89.50 | 89.68 | 1,548,915 | -0.05(-0.05%) |
Feb 09, 2016 | 89.33 | 90.32 | 88.98 | 89.72 | 2,265,954 | -0.10(-0.11%) |
Feb 08, 2016 | 89.14 | 90.52 | 88.84 | 89.82 | 2,051,729 | +0.11(+0.12%) |
Feb 05, 2016 | 86.17 | 89.73 | 85.99 | 89.72 | 2,340,027 | +3.79(+4.41%) |
Feb 04, 2016 | 84.48 | 86.02 | 84.48 | 85.93 | 1,300,071 | +1.17(+1.38%) |
Feb 03, 2016 | 84.10 | 85.12 | 83.38 | 84.76 | 1,464,209 | +1.49(+1.79%) |
Feb 02, 2016 | 83.55 | 84.05 | 82.99 | 83.27 | 931,802 | -1.33(-1.58%) |
Feb 01, 2016 | 84.56 | 84.98 | 84.03 | 84.60 | 868,578 | -0.24(-0.28%) |
Jan 29, 2016 | 83.78 | 84.99 | 83.37 | 84.85 | 1,948,543 | +1.68(+2.02%) |
Jan 28, 2016 | 83.17 | 85.00 | 82.53 | 83.17 | 981,053 | +0.17(+0.21%) |
Jan 27, 2016 | 83.10 | 83.46 | 82.35 | 82.99 | 1,461,996 | -0.12(-0.14%) |
Jan 26, 2016 | 83.26 | 83.80 | 82.74 | 83.11 | 1,152,564 | +0.28(+0.34%) |
Jan 25, 2016 | 83.26 | 83.69 | 82.34 | 82.83 | 1,505,093 | -0.65(-0.78%) |
Jan 22, 2016 | 83.00 | 83.74 | 82.81 | 83.47 | 982,641 | +1.73(+2.12%) |
Jan 21, 2016 | 82.33 | 83.04 | 81.38 | 81.75 | 926,193 | -0.31(-0.38%) |
Jan 20, 2016 | 81.71 | 82.92 | 80.98 | 82.05 | 1,632,336 | -1.00(-1.21%) |
Jan 19, 2016 | 83.81 | 84.12 | 82.66 | 83.06 | 1,127,686 | -0.11(-0.13%) |
Jan 15, 2016 | 84.67 | 83.17 | 83.17 | 83.17 | 1,735,456 | -1.26(-1.49%) |
Jan 14, 2016 | 83.18 | 85.10 | 82.88 | 84.42 | 1,175,447 | +1.43(+1.72%) |
Jan 13, 2016 | 84.73 | 84.90 | 82.61 | 82.99 | 1,238,492 | -1.20(-1.42%) |
Jan 12, 2016 | 84.24 | 84.32 | 82.81 | 84.19 | 1,131,769 | +0.71(+0.86%) |
Jan 11, 2016 | 84.56 | 84.72 | 82.65 | 83.47 | 1,251,098 | -0.59(-0.70%) |
Jan 08, 2016 | 85.79 | 86.06 | 83.88 | 84.06 | 1,221,119 | -1.50(-1.75%) |
Jan 07, 2016 | 85.33 | 85.95 | 85.16 | 85.56 | 2,017,819 | -1.27(-1.46%) |
Jan 06, 2016 | 87.33 | 87.51 | 86.25 | 86.83 | 1,493,236 | -1.33(-1.51%) |
Jan 05, 2016 | 87.64 | 88.34 | 87.29 | 88.16 | 1,613,468 | +0.53(+0.61%) |