Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 98.45 | 99.35 | 98.05 | 98.08 | 20,717 | -0.41(-0.42%) |
Feb 26, 2016 | 99.16 | 99.25 | 98.28 | 98.50 | 30,523 | -0.13(-0.14%) |
Feb 25, 2016 | 97.79 | 98.63 | 96.90 | 98.63 | 16,591 | +1.21(+1.24%) |
Feb 24, 2016 | 95.59 | 97.44 | 94.85 | 97.42 | 41,443 | +0.84(+0.87%) |
Feb 23, 2016 | 97.81 | 97.81 | 96.52 | 96.58 | 31,704 | -1.64(-1.67%) |
Feb 22, 2016 | 97.59 | 98.36 | 97.59 | 98.22 | 34,012 | +1.54(+1.59%) |
Feb 19, 2016 | 95.89 | 96.82 | 95.89 | 96.68 | 280,959 | +0.47(+0.49%) |
Feb 18, 2016 | 97.20 | 97.26 | 96.09 | 96.21 | 29,369 | -0.50(-0.51%) |
Feb 17, 2016 | 95.11 | 96.91 | 95.05 | 96.71 | 31,643 | +2.44(+2.59%) |
Feb 16, 2016 | 93.45 | 94.30 | 93.10 | 94.27 | 25,142 | +2.00(+2.17%) |
Feb 12, 2016 | 91.95 | 92.27 | 92.27 | 92.27 | 32,075 | +1.30(+1.43%) |
Feb 11, 2016 | 90.03 | 91.58 | 89.73 | 90.96 | 80,750 | -0.03(-0.03%) |
Feb 10, 2016 | 91.57 | 92.51 | 90.95 | 90.99 | 78,780 | +0.59(+0.66%) |
Feb 09, 2016 | 89.72 | 91.88 | 89.63 | 90.40 | 191,508 | -0.49(-0.54%) |
Feb 08, 2016 | 91.07 | 91.14 | 89.33 | 90.89 | 72,438 | -1.71(-1.85%) |
Feb 05, 2016 | 96.00 | 96.00 | 92.52 | 92.60 | 120,415 | -4.19(-4.33%) |
Feb 04, 2016 | 96.07 | 97.16 | 95.70 | 96.79 | 121,427 | +0.49(+0.50%) |
Feb 03, 2016 | 97.49 | 97.49 | 95.00 | 96.30 | 248,274 | -0.51(-0.52%) |
Feb 02, 2016 | 98.61 | 98.61 | 96.50 | 96.81 | 24,040 | -2.22(-2.24%) |
Feb 01, 2016 | 98.36 | 99.41 | 98.16 | 99.03 | 59,191 | +0.26(+0.26%) |
Jan 29, 2016 | 96.41 | 98.77 | 96.32 | 98.77 | 102,423 | +2.55(+2.65%) |
Jan 28, 2016 | 96.41 | 96.49 | 95.08 | 96.23 | 233,250 | +1.50(+1.59%) |
Jan 27, 2016 | 96.38 | 96.65 | 94.49 | 94.72 | 39,634 | -2.24(-2.31%) |
Jan 26, 2016 | 96.49 | 97.11 | 95.94 | 96.96 | 20,501 | +0.99(+1.03%) |
Jan 25, 2016 | 97.17 | 97.49 | 95.98 | 95.98 | 25,672 | -1.31(-1.35%) |
Jan 22, 2016 | 96.55 | 97.29 | 96.52 | 97.29 | 79,470 | +2.28(+2.40%) |
Jan 21, 2016 | 94.91 | 96.28 | 93.77 | 95.01 | 50,698 | +0.30(+0.31%) |
Jan 20, 2016 | 93.71 | 95.39 | 91.60 | 94.72 | 107,346 | -0.39(-0.41%) |
Jan 19, 2016 | 96.34 | 96.35 | 94.28 | 95.11 | 59,486 | -0.07(-0.07%) |
Jan 15, 2016 | 95.31 | 95.17 | 95.17 | 95.17 | 147,110 | -3.07(-3.13%) |
Jan 14, 2016 | 96.80 | 98.95 | 95.39 | 98.25 | 46,614 | +1.80(+1.87%) |
Jan 13, 2016 | 100.11 | 100.12 | 96.41 | 96.45 | 28,906 | -3.10(-3.12%) |
Jan 12, 2016 | 99.52 | 99.91 | 98.33 | 99.55 | 27,425 | +0.92(+0.93%) |
Jan 11, 2016 | 98.47 | 98.81 | 97.10 | 98.63 | 380,642 | +0.66(+0.67%) |
Jan 08, 2016 | 99.73 | 100.05 | 97.90 | 97.97 | 115,873 | -0.99(-1.00%) |
Jan 07, 2016 | 100.22 | 101.13 | 98.80 | 98.96 | 163,926 | -3.01(-2.96%) |
Jan 06, 2016 | 101.80 | 102.72 | 101.45 | 101.97 | 77,769 | -1.38(-1.33%) |
Jan 05, 2016 | 104.24 | 104.24 | 102.98 | 103.35 | 144,710 | -0.30(-0.29%) |
Jan 04, 2016 | 103.84 | 103.84 | 102.44 | 103.64 | 50,174 | -2.30(-2.17%) |
Dec 31, 2015 | 107.12 | 105.94 | 105.94 | 105.94 | 40,852 | -1.41(-1.31%) |
Dec 30, 2015 | 108.10 | 108.10 | 107.31 | 107.35 | 61,312 | -0.79(-0.73%) |
Dec 29, 2015 | 107.28 | 108.46 | 107.28 | 108.14 | 35,210 | +1.43(+1.34%) |
Dec 28, 2015 | 106.61 | 106.72 | 105.71 | 106.72 | 17,257 | +0.12(+0.12%) |
Dec 24, 2015 | 106.63 | 106.59 | 106.59 | 106.59 | 11,284 | +0.05(+0.05%) |
Dec 23, 2015 | 106.30 | 106.64 | 106.22 | 106.55 | 93,135 | +0.75(+0.70%) |
Dec 22, 2015 | 105.41 | 105.96 | 105.06 | 105.80 | 157,579 | +0.73(+0.69%) |
Dec 21, 2015 | 105.29 | 105.29 | 104.30 | 105.07 | 67,656 | +0.75(+0.71%) |
Dec 18, 2015 | 105.98 | 106.03 | 104.33 | 104.33 | 22,639 | -1.90(-1.79%) |
Dec 17, 2015 | 108.23 | 108.23 | 106.23 | 106.23 | 38,247 | -1.58(-1.47%) |
Dec 16, 2015 | 106.93 | 107.94 | 106.24 | 107.81 | 30,693 | +1.50(+1.41%) |
Dec 15, 2015 | 106.43 | 107.01 | 106.20 | 106.31 | 36,768 | +0.72(+0.68%) |
Dec 14, 2015 | 104.94 | 105.62 | 103.77 | 105.60 | 50,225 | +0.76(+0.73%) |
Dec 11, 2015 | 105.93 | 106.13 | 104.75 | 104.83 | 96,695 | -2.33(-2.17%) |
Dec 10, 2015 | 107.35 | 107.85 | 106.70 | 107.17 | 68,402 | +0.24(+0.22%) |
Dec 09, 2015 | 108.30 | 108.75 | 106.40 | 106.93 | 45,668 | -1.58(-1.45%) |
Dec 08, 2015 | 107.48 | 108.78 | 107.37 | 108.50 | 34,191 | -0.10(-0.10%) |
Dec 07, 2015 | 109.48 | 109.48 | 108.14 | 108.61 | 24,092 | -0.72(-0.66%) |
Dec 04, 2015 | 107.21 | 109.47 | 107.21 | 109.32 | 38,564 | +2.24(+2.10%) |
Dec 03, 2015 | 109.15 | 109.15 | 106.62 | 107.08 | 55,593 | -1.57(-1.44%) |
Dec 02, 2015 | 109.21 | 109.77 | 108.46 | 108.64 | 132,724 | -0.58(-0.53%) |