Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 100.47 | 101.25 | 100.38 | 100.73 | 3,139,767 | +0.03(+0.03%) |
Mar 30, 2016 | 100.73 | 101.70 | 100.41 | 100.70 | 3,645,797 | +0.10(+0.10%) |
Mar 29, 2016 | 99.07 | 100.79 | 99.03 | 100.61 | 4,621,350 | +0.95(+0.95%) |
Mar 28, 2016 | 99.88 | 100.78 | 99.23 | 99.66 | 4,828,615 | -0.11(-0.11%) |
Mar 24, 2016 | 94.96 | 99.77 | 99.77 | 99.77 | 7,415,438 | +5.80(+6.17%) |
Mar 23, 2016 | 93.73 | 94.58 | 93.59 | 93.97 | 3,658,358 | -0.15(-0.16%) |
Mar 22, 2016 | 94.03 | 94.64 | 93.65 | 94.12 | 2,447,299 | -0.29(-0.31%) |
Mar 21, 2016 | 93.68 | 95.01 | 93.52 | 94.41 | 3,977,920 | +0.34(+0.36%) |
Mar 18, 2016 | 94.91 | 94.91 | 93.56 | 94.07 | 9,871,874 | -0.69(-0.73%) |
Mar 17, 2016 | 93.91 | 94.85 | 93.56 | 94.76 | 3,295,709 | +0.85(+0.90%) |
Mar 16, 2016 | 93.61 | 94.20 | 92.75 | 93.91 | 2,672,595 | +0.45(+0.49%) |
Mar 15, 2016 | 92.58 | 93.65 | 92.00 | 93.46 | 2,739,211 | +0.65(+0.71%) |
Mar 14, 2016 | 91.74 | 93.14 | 91.62 | 92.80 | 3,159,531 | +0.56(+0.61%) |
Mar 11, 2016 | 91.21 | 92.35 | 90.92 | 92.24 | 3,382,770 | +1.83(+2.03%) |
Mar 10, 2016 | 90.46 | 91.13 | 89.12 | 90.41 | 2,757,457 | +0.16(+0.17%) |
Mar 09, 2016 | 89.57 | 90.27 | 89.57 | 90.25 | 2,631,259 | +0.68(+0.76%) |
Mar 08, 2016 | 88.81 | 89.85 | 88.47 | 89.57 | 2,670,047 | +0.19(+0.21%) |
Mar 07, 2016 | 89.42 | 89.52 | 88.60 | 89.38 | 2,102,979 | -0.68(-0.76%) |
Mar 04, 2016 | 89.98 | 90.39 | 89.53 | 90.06 | 1,812,270 | +0.33(+0.37%) |
Mar 03, 2016 | 89.43 | 89.77 | 88.32 | 89.73 | 2,332,811 | +0.12(+0.14%) |
Mar 02, 2016 | 90.32 | 90.32 | 89.02 | 89.61 | 2,790,807 | -0.69(-0.76%) |
Mar 01, 2016 | 88.49 | 90.30 | 88.16 | 90.30 | 2,435,117 | +2.78(+3.18%) |
Feb 29, 2016 | 87.88 | 88.80 | 87.41 | 87.51 | 2,737,287 | -0.75(-0.85%) |
Feb 26, 2016 | 88.58 | 89.12 | 88.12 | 88.26 | 2,415,029 | +0.18(+0.21%) |
Feb 25, 2016 | 87.25 | 88.10 | 86.55 | 88.08 | 3,201,543 | +1.19(+1.37%) |
Feb 24, 2016 | 86.11 | 86.96 | 85.47 | 86.89 | 2,941,839 | -0.09(-0.10%) |
Feb 23, 2016 | 87.58 | 87.88 | 86.89 | 86.98 | 2,702,654 | -0.61(-0.70%) |
Feb 22, 2016 | 87.42 | 87.80 | 86.92 | 87.59 | 2,435,967 | +1.22(+1.41%) |
Feb 19, 2016 | 85.81 | 86.43 | 85.48 | 86.37 | 3,699,786 | +0.38(+0.44%) |
Feb 18, 2016 | 86.96 | 88.26 | 85.81 | 86.00 | 3,139,852 | -0.43(-0.49%) |
Feb 17, 2016 | 85.31 | 87.21 | 85.31 | 86.42 | 4,286,642 | +1.83(+2.17%) |
Feb 16, 2016 | 84.00 | 84.75 | 83.34 | 84.59 | 4,362,938 | +1.93(+2.33%) |
Feb 12, 2016 | 82.42 | 82.66 | 82.66 | 82.66 | 3,577,287 | +1.11(+1.36%) |
Feb 11, 2016 | 80.78 | 81.98 | 80.52 | 81.55 | 4,814,924 | -0.68(-0.83%) |
Feb 10, 2016 | 82.42 | 83.57 | 82.16 | 82.23 | 5,326,253 | +0.78(+0.95%) |
Feb 09, 2016 | 82.06 | 82.99 | 79.78 | 81.46 | 7,652,348 | -1.53(-1.84%) |
Feb 08, 2016 | 84.36 | 84.36 | 81.48 | 82.98 | 7,654,914 | -3.40(-3.94%) |
Feb 05, 2016 | 89.40 | 89.55 | 86.05 | 86.39 | 4,461,681 | -3.28(-3.66%) |
Feb 04, 2016 | 89.22 | 89.92 | 88.60 | 89.67 | 4,439,839 | +0.55(+0.62%) |
Feb 03, 2016 | 91.17 | 91.37 | 87.83 | 89.12 | 5,196,579 | -1.50(-1.66%) |
Feb 02, 2016 | 91.89 | 92.19 | 90.30 | 90.62 | 3,428,839 | -2.15(-2.31%) |
Feb 01, 2016 | 91.43 | 93.22 | 91.42 | 92.77 | 4,231,809 | +0.65(+0.70%) |
Jan 29, 2016 | 90.23 | 92.22 | 90.11 | 92.12 | 5,589,050 | +2.15(+2.39%) |
Jan 28, 2016 | 89.77 | 90.42 | 88.67 | 89.98 | 3,870,964 | +0.98(+1.10%) |
Jan 27, 2016 | 89.62 | 90.43 | 88.45 | 89.00 | 3,487,691 | -0.50(-0.56%) |
Jan 26, 2016 | 88.85 | 90.02 | 88.55 | 89.50 | 3,351,710 | +0.68(+0.77%) |
Jan 25, 2016 | 89.22 | 90.04 | 88.37 | 88.81 | 3,393,469 | -0.43(-0.48%) |
Jan 22, 2016 | 87.10 | 89.35 | 86.90 | 89.24 | 4,135,411 | +3.45(+4.02%) |
Jan 21, 2016 | 86.45 | 87.21 | 85.54 | 85.79 | 5,154,578 | -0.67(-0.78%) |
Jan 20, 2016 | 86.62 | 87.45 | 84.79 | 86.47 | 6,008,948 | -2.03(-2.29%) |
Jan 19, 2016 | 87.43 | 88.99 | 87.09 | 88.49 | 3,984,779 | +1.84(+2.13%) |
Jan 15, 2016 | 86.19 | 86.65 | 86.65 | 86.65 | 5,939,385 | -2.28(-2.56%) |
Jan 14, 2016 | 86.52 | 89.44 | 86.34 | 88.93 | 4,909,628 | +2.29(+2.64%) |
Jan 13, 2016 | 88.50 | 88.81 | 86.19 | 86.64 | 3,620,422 | -1.53(-1.73%) |
Jan 12, 2016 | 87.25 | 88.41 | 86.79 | 88.17 | 3,220,470 | +1.55(+1.79%) |
Jan 11, 2016 | 85.96 | 87.04 | 85.61 | 86.61 | 3,132,708 | +0.90(+1.05%) |
Jan 08, 2016 | 86.83 | 87.12 | 85.54 | 85.72 | 2,669,601 | -0.84(-0.97%) |
Jan 07, 2016 | 87.07 | 88.02 | 86.27 | 86.55 | 3,660,023 | -2.62(-2.94%) |
Jan 06, 2016 | 87.99 | 89.96 | 87.80 | 89.17 | 3,590,696 | -0.17(-0.20%) |
Jan 05, 2016 | 89.01 | 89.79 | 88.57 | 89.35 | 2,759,822 | +0.46(+0.52%) |