Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 87.42 | 88.39 | 86.93 | 87.41 | 159,896 | +0.44(+0.50%) |
Feb 26, 2016 | 88.89 | 88.89 | 86.05 | 86.97 | 139,027 | -1.95(-2.19%) |
Feb 25, 2016 | 87.80 | 89.13 | 87.42 | 88.92 | 139,018 | +1.36(+1.55%) |
Feb 24, 2016 | 86.75 | 87.88 | 86.59 | 87.56 | 163,830 | +0.21(+0.25%) |
Feb 23, 2016 | 85.69 | 88.09 | 85.20 | 87.35 | 176,446 | +1.15(+1.34%) |
Feb 22, 2016 | 88.41 | 88.86 | 85.78 | 86.20 | 108,499 | -1.60(-1.82%) |
Feb 19, 2016 | 87.63 | 88.99 | 86.75 | 87.79 | 173,356 | +0.21(+0.24%) |
Feb 18, 2016 | 86.80 | 88.03 | 85.41 | 87.59 | 148,876 | +1.31(+1.51%) |
Feb 17, 2016 | 86.83 | 87.33 | 86.09 | 86.28 | 134,466 | -0.46(-0.53%) |
Feb 16, 2016 | 87.24 | 88.01 | 86.27 | 86.75 | 134,466 | +0.36(+0.42%) |
Feb 12, 2016 | 87.20 | 86.38 | 86.38 | 86.38 | 125,048 | -0.27(-0.32%) |
Feb 11, 2016 | 85.17 | 87.17 | 85.17 | 86.66 | 141,068 | +0.24(+0.28%) |
Feb 10, 2016 | 87.60 | 88.66 | 86.26 | 86.42 | 153,322 | -0.40(-0.46%) |
Feb 09, 2016 | 83.91 | 87.50 | 82.81 | 86.82 | 293,825 | +2.18(+2.58%) |
Feb 08, 2016 | 82.32 | 85.11 | 82.26 | 84.64 | 260,455 | +1.45(+1.74%) |
Feb 05, 2016 | 84.45 | 86.17 | 83.18 | 83.19 | 255,940 | -1.26(-1.49%) |
Feb 04, 2016 | 84.92 | 85.47 | 83.93 | 84.45 | 334,460 | -0.77(-0.91%) |
Feb 03, 2016 | 87.54 | 88.47 | 84.25 | 85.23 | 226,714 | -1.71(-1.97%) |
Feb 02, 2016 | 86.93 | 87.78 | 86.74 | 86.93 | 206,773 | -0.78(-0.89%) |
Feb 01, 2016 | 86.52 | 88.54 | 85.68 | 87.72 | 263,136 | +0.39(+0.44%) |
Jan 29, 2016 | 88.89 | 89.06 | 83.52 | 87.33 | 1,512,372 | -2.04(-2.28%) |
Jan 28, 2016 | 92.74 | 98.75 | 88.51 | 89.37 | 727,870 | -10.69(-10.69%) |
Jan 27, 2016 | 101.05 | 102.58 | 99.32 | 100.06 | 342,729 | -1.30(-1.28%) |
Jan 26, 2016 | 101.78 | 102.76 | 101.07 | 101.36 | 501,870 | +0.02(+0.02%) |
Jan 25, 2016 | 101.85 | 102.89 | 101.03 | 101.34 | 463,735 | -0.58(-0.56%) |
Jan 22, 2016 | 100.80 | 102.22 | 99.72 | 101.91 | 306,107 | +1.57(+1.57%) |
Jan 21, 2016 | 100.50 | 100.92 | 99.28 | 100.34 | 186,358 | +0.34(+0.34%) |
Jan 20, 2016 | 99.25 | 100.92 | 98.01 | 100.00 | 259,852 | -0.04(-0.04%) |
Jan 19, 2016 | 99.69 | 100.55 | 99.10 | 100.04 | 201,792 | +1.51(+1.53%) |
Jan 15, 2016 | 96.88 | 98.53 | 98.53 | 98.53 | 290,382 | -0.42(-0.43%) |
Jan 14, 2016 | 98.37 | 99.83 | 97.90 | 98.95 | 137,914 | +0.93(+0.95%) |
Jan 13, 2016 | 100.53 | 100.75 | 97.66 | 98.02 | 147,176 | -2.22(-2.21%) |
Jan 12, 2016 | 98.86 | 100.32 | 98.25 | 100.24 | 210,747 | +2.33(+2.38%) |
Jan 11, 2016 | 98.71 | 99.01 | 96.95 | 97.91 | 203,507 | +0.01(+0.01%) |
Jan 08, 2016 | 99.99 | 100.33 | 97.76 | 97.90 | 218,034 | -1.89(-1.89%) |
Jan 07, 2016 | 98.10 | 100.14 | 98.10 | 99.79 | 260,780 | +0.40(+0.41%) |
Jan 06, 2016 | 98.33 | 100.11 | 98.33 | 99.39 | 188,013 | -0.26(-0.26%) |
Jan 05, 2016 | 97.41 | 99.94 | 97.13 | 99.65 | 285,649 | +2.71(+2.79%) |
Jan 04, 2016 | 97.77 | 98.56 | 96.22 | 96.94 | 267,552 | -2.22(-2.24%) |
Dec 31, 2015 | 101.23 | 99.16 | 99.16 | 99.16 | 284,444 | -1.76(-1.74%) |
Dec 30, 2015 | 100.88 | 101.78 | 100.14 | 100.92 | 195,396 | +0.12(+0.12%) |
Dec 29, 2015 | 99.75 | 100.90 | 99.46 | 100.81 | 137,642 | +1.45(+1.46%) |
Dec 28, 2015 | 99.45 | 100.68 | 98.45 | 99.35 | 146,674 | -0.35(-0.35%) |
Dec 24, 2015 | 98.20 | 99.71 | 99.71 | 99.71 | 134,712 | +1.95(+1.99%) |
Dec 23, 2015 | 97.71 | 98.33 | 97.40 | 97.76 | 119,105 | +0.49(+0.50%) |
Dec 22, 2015 | 96.12 | 97.78 | 95.46 | 97.27 | 127,053 | +1.37(+1.43%) |
Dec 21, 2015 | 95.15 | 96.90 | 94.66 | 95.89 | 129,660 | +1.25(+1.32%) |
Dec 18, 2015 | 95.48 | 96.43 | 93.85 | 94.65 | 336,412 | -1.40(-1.46%) |
Dec 17, 2015 | 96.44 | 96.62 | 95.23 | 96.05 | 120,336 | -0.08(-0.08%) |
Dec 16, 2015 | 96.14 | 96.27 | 94.59 | 96.12 | 100,786 | +0.57(+0.59%) |
Dec 15, 2015 | 95.70 | 96.06 | 94.66 | 95.56 | 95,509 | +0.49(+0.51%) |
Dec 14, 2015 | 94.07 | 95.20 | 93.56 | 95.07 | 156,546 | +1.30(+1.38%) |
Dec 11, 2015 | 93.30 | 94.79 | 93.22 | 93.77 | 101,510 | -0.71(-0.75%) |
Dec 10, 2015 | 94.98 | 95.33 | 93.99 | 94.48 | 113,274 | -0.76(-0.79%) |
Dec 09, 2015 | 96.62 | 96.81 | 94.94 | 95.24 | 185,800 | -1.55(-1.60%) |
Dec 08, 2015 | 96.27 | 97.34 | 95.69 | 96.79 | 154,011 | +0.14(+0.14%) |
Dec 07, 2015 | 96.35 | 97.16 | 95.26 | 96.65 | 198,357 | +0.70(+0.73%) |
Dec 04, 2015 | 94.20 | 96.11 | 94.20 | 95.94 | 189,014 | +1.79(+1.90%) |
Dec 03, 2015 | 95.27 | 96.44 | 93.85 | 94.15 | 182,068 | -1.06(-1.12%) |
Dec 02, 2015 | 95.69 | 95.83 | 95.08 | 95.22 | 138,575 | -0.38(-0.39%) |